Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 1.3000 | 1.4450 | 1.3400 | 1.3000 | 1.3000 | 758,314 |
21 May 2024 | 1.3000 | 1.3500 | 1.3400 | 1.3000 | 1.3000 | 252,780 |
20 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
17 May 2024 | 1.3000 | 1.1200 | 1.1200 | 1.3000 | 1.3000 | 500,000 |
16 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
15 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
14 May 2024 | 1.3000 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 4,074 |
13 May 2024 | 1.3000 | 1.3700 | 1.1600 | 1.3000 | 1.3000 | 224,565 |
10 May 2024 | 1.3000 | 1.3570 | 1.1600 | 1.3000 | 1.3000 | 60,000 |
09 May 2024 | 1.3000 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 83,955 |
08 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
07 May 2024 | 1.3000 | 1.4000 | 1.1920 | 1.3000 | 1.3000 | 113,037 |
03 May 2024 | 1.3000 | 1.4000 | 1.3800 | 1.3000 | 1.3000 | 223,643 |
02 May 2024 | 1.3000 | 1.4000 | 1.1720 | 1.3000 | 1.3000 | 513,565 |
01 May 2024 | 1.3000 | 1.1720 | 1.1720 | 1.3000 | 1.3000 | 75,154 |
30 Apr 2024 | 1.2000 | 1.4800 | 1.1600 | 1.3000 | 1.3000 | 1,153,892 |
29 Apr 2024 | 1.1500 | 1.0250 | 1.0250 | 1.1500 | 1.1500 | 5,583 |
26 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
25 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
24 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
23 Apr 2024 | 1.2000 | 1.0350 | 1.0250 | 1.2000 | 1.2000 | 249,701 |
22 Apr 2024 | 1.2000 | 1.0350 | 1.0350 | 1.2000 | 1.2000 | 94,343 |
19 Apr 2024 | 1.2000 | 1.3640 | 1.3640 | 1.2000 | 1.2000 | 1,000 |
18 Apr 2024 | 1.0500 | 1.1000 | 1.0350 | 1.0500 | 1.0500 | 600,967 |
17 Apr 2024 | 1.0000 | 1.1750 | 0.9800 | 1.0500 | 1.0500 | 278,487 |
16 Apr 2024 | 1.0000 | 1.1000 | 1.0680 | 1.0000 | 1.0000 | 450,535 |
15 Apr 2024 | 1.1000 | 1.2750 | 0.9000 | 1.0000 | 1.0000 | 1,409,350 |
12 Apr 2024 | 1.1000 | 1.2750 | 1.0800 | 1.1000 | 1.1000 | 104,904 |
11 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
10 Apr 2024 | 1.1000 | 1.0750 | 1.0750 | 1.1000 | 1.1000 | 14,925 |
09 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
08 Apr 2024 | 1.1000 | 1.2750 | 1.0800 | 1.1000 | 1.1000 | 44,277 |
05 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
04 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
03 Apr 2024 | 1.1000 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 100,000 |
02 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
28 Mar 2024 | 1.0500 | 1.2800 | 1.0680 | 1.1000 | 1.1000 | 158,908 |
27 Mar 2024 | 1.0500 | 1.2000 | 1.0680 | 1.0500 | 1.0500 | 322,681 |
26 Mar 2024 | 1.0500 | 1.1750 | 1.1750 | 1.0500 | 1.0500 | 89,448 |
25 Mar 2024 | 1.1500 | 1.1490 | 1.1000 | 1.0500 | 1.0500 | 275,000 |
22 Mar 2024 | 1.1500 | 1.1070 | 1.1070 | 1.1500 | 1.1500 | 77,355 |
21 Mar 2024 | 1.1000 | 1.1900 | 1.1050 | 1.1500 | 1.1500 | 306,808 |
20 Mar 2024 | 1.1000 | 1.0680 | 1.0680 | 1.1000 | 1.1000 | 42,527 |
19 Mar 2024 | 1.1000 | 1.0680 | 1.0680 | 1.1000 | 1.1000 | 83,204 |
18 Mar 2024 | 1.1000 | 1.1900 | 1.1900 | 1.1000 | 1.1000 | 41,681 |
15 Mar 2024 | 1.1000 | 1.1300 | 1.1200 | 1.1000 | 1.1000 | 42,640 |
14 Mar 2024 | 1.1000 | 1.1200 | 1.0680 | 1.1000 | 1.1000 | 5,286 |
13 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
12 Mar 2024 | 1.1000 | 1.1300 | 1.0680 | 1.1000 | 1.1000 | 197,651 |
11 Mar 2024 | 1.1000 | 1.1600 | 1.1250 | 1.1000 | 1.1000 | 217,810 |
08 Mar 2024 | 1.1000 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 90,560 |
07 Mar 2024 | 1.1000 | 1.0680 | 1.0680 | 1.1000 | 1.1000 | 1,385 |
06 Mar 2024 | 1.1000 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 150,000 |
05 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
04 Mar 2024 | 1.1000 | 1.1380 | 1.0660 | 1.1000 | 1.1000 | 173,001 |
01 Mar 2024 | 1.1000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 424,467 |
29 Feb 2024 | 1.2500 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 755,087 |
28 Feb 2024 | 1.2500 | 1.3250 | 1.1300 | 1.2500 | 1.2500 | 272,312 |
27 Feb 2024 | 1.1500 | 1.2700 | 1.2250 | 1.2500 | 1.2500 | 467,726 |
26 Feb 2024 | 1.3000 | 1.2000 | 1.2000 | 1.3000 | 1.3000 | 100,000 |
23 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
22 Feb 2024 | 1.3000 | 1.3800 | 1.2000 | 1.3000 | 1.3000 | 55,543 |
21 Feb 2024 | 1.3000 | 1.2200 | 1.2200 | 1.3000 | 1.3000 | 100,000 |
20 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
19 Feb 2024 | 1.3000 | 1.2200 | 1.2100 | 1.3000 | 1.3000 | 113,500 |
16 Feb 2024 | 1.3000 | 1.2550 | 1.2400 | 1.3000 | 1.3000 | 191,089 |
15 Feb 2024 | 1.3500 | 1.2500 | 1.2500 | 1.3000 | 1.3000 | 120,000 |
14 Feb 2024 | 1.3500 | 1.4400 | 1.2200 | 1.3500 | 1.3500 | 405,347 |
13 Feb 2024 | 1.3500 | 1.4400 | 1.2200 | 1.3500 | 1.3500 | 85,000 |
12 Feb 2024 | 1.3500 | 1.4380 | 1.4380 | 1.3500 | 1.3500 | 29,072 |
09 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
08 Feb 2024 | 1.3500 | 1.2150 | 1.2150 | 1.3500 | 1.3500 | 1,000 |
07 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
06 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
05 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
02 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
01 Feb 2024 | 1.3500 | 1.4380 | 1.2150 | 1.3500 | 1.3500 | 76,973 |
31 Jan 2024 | 1.3500 | 1.4400 | 1.2150 | 1.3500 | 1.3500 | 152,718 |
30 Jan 2024 | 1.3000 | 1.4500 | 1.2100 | 1.3500 | 1.3500 | 336,330 |
29 Jan 2024 | 1.3000 | 1.4000 | 1.2250 | 1.3000 | 1.3000 | 382,928 |
26 Jan 2024 | 1.3500 | 1.2630 | 1.2250 | 1.3000 | 1.3000 | 403,542 |
25 Jan 2024 | 1.3500 | 1.2720 | 1.2720 | 1.3500 | 1.3500 | 50,000 |
24 Jan 2024 | 1.3500 | 1.4850 | 1.2630 | 1.3500 | 1.3500 | 391,102 |
23 Jan 2024 | 1.3500 | 1.2630 | 1.2630 | 1.3500 | 1.3500 | 53,785 |
22 Jan 2024 | 1.3500 | 1.4500 | 1.2630 | 1.3500 | 1.3500 | 179,524 |
19 Jan 2024 | 1.3500 | 1.3800 | 1.2630 | 1.3500 | 1.3500 | 80,601 |
18 Jan 2024 | 1.2500 | 1.3900 | 1.2950 | 1.3500 | 1.3500 | 458,197 |
17 Jan 2024 | 1.2500 | 1.2050 | 1.2050 | 1.2500 | 1.2500 | 9,971 |
16 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
15 Jan 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2500 | 1.2500 | 5,319 |
12 Jan 2024 | 1.4000 | 1.4450 | 1.2250 | 1.2500 | 1.2500 | 439,096 |
11 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
10 Jan 2024 | 1.4000 | 1.3600 | 1.3600 | 1.4000 | 1.4000 | 24,306 |
09 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
08 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
05 Jan 2024 | 1.4500 | 1.5750 | 1.3000 | 1.4000 | 1.4000 | 949,425 |
04 Jan 2024 | 1.4500 | 1.3480 | 1.3480 | 1.4500 | 1.4500 | 609 |
03 Jan 2024 | 1.4500 | 1.3480 | 1.3480 | 1.4500 | 1.4500 | 29,594 |
02 Jan 2024 | 1.4500 | 1.3450 | 1.3000 | 1.4500 | 1.4500 | 66,679 |
29 Dec 2023 | 1.4500 | 1.5850 | 1.4500 | 1.4500 | 1.4500 | 138,960 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |