Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.950 | 0.990 | 0.950 | 0.970 | 0.970 | 1,113,000 |
03 Jun 2024 | 0.990 | 0.990 | 0.930 | 0.950 | 0.950 | 1,801,000 |
31 May 2024 | 0.970 | 1.010 | 0.950 | 0.980 | 0.980 | 2,051,000 |
30 May 2024 | 0.960 | 0.990 | 0.950 | 0.970 | 0.970 | 2,061,000 |
29 May 2024 | 1.030 | 1.030 | 0.950 | 0.960 | 0.960 | 6,968,000 |
28 May 2024 | 1.070 | 1.070 | 1.010 | 1.020 | 1.020 | 1,529,000 |
27 May 2024 | 1.030 | 1.070 | 1.000 | 1.070 | 1.070 | 877,000 |
24 May 2024 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 1,671,000 |
23 May 2024 | 1.120 | 1.120 | 1.050 | 1.060 | 1.060 | 1,482,000 |
22 May 2024 | 1.110 | 1.210 | 1.100 | 1.130 | 1.130 | 3,894,000 |
21 May 2024 | 1.150 | 1.190 | 1.090 | 1.120 | 1.120 | 5,305,000 |
20 May 2024 | 1.270 | 1.270 | 1.180 | 1.190 | 1.190 | 5,101,400 |
17 May 2024 | 1.110 | 1.240 | 1.090 | 1.230 | 1.230 | 9,333,696 |
16 May 2024 | 0.970 | 1.170 | 0.970 | 1.110 | 1.110 | 13,259,000 |
14 May 2024 | 1.010 | 1.020 | 0.940 | 0.970 | 0.970 | 1,039,000 |
13 May 2024 | 0.970 | 1.020 | 0.970 | 1.000 | 1.000 | 5,092,000 |
10 May 2024 | 0.850 | 1.020 | 0.830 | 0.970 | 0.970 | 16,950,552 |
09 May 2024 | 0.790 | 0.870 | 0.790 | 0.850 | 0.850 | 2,527,352 |
08 May 2024 | 0.850 | 0.860 | 0.790 | 0.790 | 0.790 | 3,399,000 |
07 May 2024 | 0.880 | 0.890 | 0.830 | 0.860 | 0.860 | 2,638,289 |
06 May 2024 | 0.910 | 0.910 | 0.880 | 0.880 | 0.880 | 541,760 |
03 May 2024 | 0.890 | 0.930 | 0.870 | 0.920 | 0.920 | 2,280,000 |
02 May 2024 | 0.850 | 0.910 | 0.850 | 0.880 | 0.880 | 1,762,082 |
30 Apr 2024 | 0.880 | 0.900 | 0.820 | 0.840 | 0.840 | 1,308,000 |
29 Apr 2024 | 0.810 | 0.940 | 0.810 | 0.890 | 0.890 | 7,039,000 |
26 Apr 2024 | 0.760 | 0.810 | 0.740 | 0.800 | 0.800 | 1,841,000 |
25 Apr 2024 | 0.740 | 0.770 | 0.740 | 0.750 | 0.750 | 738,636 |
24 Apr 2024 | 0.710 | 0.740 | 0.710 | 0.740 | 0.740 | 1,017,716 |
23 Apr 2024 | 0.710 | 0.720 | 0.700 | 0.720 | 0.720 | 901,000 |
22 Apr 2024 | 0.690 | 0.720 | 0.690 | 0.720 | 0.720 | 778,000 |
19 Apr 2024 | 0.720 | 0.750 | 0.670 | 0.700 | 0.700 | 4,037,000 |
18 Apr 2024 | 0.720 | 0.730 | 0.700 | 0.710 | 0.710 | 671,000 |
17 Apr 2024 | 0.730 | 0.730 | 0.720 | 0.730 | 0.730 | 81,000 |
16 Apr 2024 | 0.730 | 0.740 | 0.700 | 0.730 | 0.730 | 5,112,000 |
15 Apr 2024 | 0.740 | 0.750 | 0.730 | 0.750 | 0.750 | 756,000 |
12 Apr 2024 | 0.750 | 0.770 | 0.730 | 0.750 | 0.750 | 1,519,000 |
11 Apr 2024 | 0.750 | 0.760 | 0.740 | 0.740 | 0.740 | 1,809,000 |
10 Apr 2024 | 0.760 | 0.780 | 0.760 | 0.780 | 0.780 | 1,234,312 |
09 Apr 2024 | 0.750 | 0.780 | 0.750 | 0.770 | 0.770 | 1,314,000 |
08 Apr 2024 | 0.770 | 0.780 | 0.740 | 0.740 | 0.740 | 2,193,159 |
05 Apr 2024 | 0.790 | 0.790 | 0.740 | 0.760 | 0.760 | 777,000 |
03 Apr 2024 | 0.800 | 0.820 | 0.780 | 0.780 | 0.780 | 4,683,000 |
02 Apr 2024 | 0.850 | 0.860 | 0.790 | 0.790 | 0.790 | 7,773,800 |
28 Mar 2024 | 0.830 | 0.870 | 0.800 | 0.850 | 0.850 | 4,064,000 |
27 Mar 2024 | 0.830 | 0.870 | 0.820 | 0.840 | 0.840 | 5,634,000 |
26 Mar 2024 | 0.850 | 0.870 | 0.830 | 0.860 | 0.860 | 2,744,900 |
25 Mar 2024 | 0.820 | 0.860 | 0.810 | 0.850 | 0.850 | 3,145,000 |
22 Mar 2024 | 0.850 | 0.850 | 0.800 | 0.820 | 0.820 | 4,621,253 |
21 Mar 2024 | 0.850 | 0.880 | 0.850 | 0.860 | 0.860 | 1,148,561 |
20 Mar 2024 | 0.850 | 0.870 | 0.830 | 0.850 | 0.850 | 2,256,000 |
19 Mar 2024 | 0.840 | 0.840 | 0.820 | 0.830 | 0.830 | 2,960,000 |
18 Mar 2024 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 2,383,000 |
15 Mar 2024 | 0.860 | 0.880 | 0.850 | 0.860 | 0.860 | 2,583,000 |
14 Mar 2024 | 0.900 | 0.900 | 0.850 | 0.870 | 0.870 | 3,341,000 |
13 Mar 2024 | 0.910 | 0.910 | 0.870 | 0.880 | 0.880 | 3,199,000 |
12 Mar 2024 | 0.880 | 0.930 | 0.870 | 0.920 | 0.920 | 3,226,179 |
11 Mar 2024 | 0.890 | 0.920 | 0.870 | 0.880 | 0.880 | 3,521,020 |
08 Mar 2024 | 0.920 | 0.930 | 0.880 | 0.890 | 0.890 | 3,540,000 |
07 Mar 2024 | 0.920 | 0.930 | 0.890 | 0.900 | 0.900 | 3,132,000 |
06 Mar 2024 | 0.900 | 0.940 | 0.900 | 0.930 | 0.930 | 2,230,000 |
05 Mar 2024 | 0.900 | 0.920 | 0.880 | 0.900 | 0.900 | 2,463,000 |
04 Mar 2024 | 1.060 | 1.090 | 0.900 | 0.910 | 0.910 | 12,904,000 |
01 Mar 2024 | 1.120 | 1.140 | 1.070 | 1.080 | 1.080 | 10,246,025 |
29 Feb 2024 | 1.120 | 1.160 | 1.120 | 1.120 | 1.120 | 30,258,000 |
28 Feb 2024 | 1.180 | 1.200 | 1.110 | 1.110 | 1.110 | 6,181,000 |
27 Feb 2024 | 1.180 | 1.190 | 1.150 | 1.180 | 1.180 | 6,330,000 |
26 Feb 2024 | 1.150 | 1.230 | 1.130 | 1.190 | 1.190 | 11,731,000 |
23 Feb 2024 | 1.100 | 1.250 | 1.100 | 1.140 | 1.140 | 49,981,422 |
22 Feb 2024 | 1.080 | 1.120 | 1.070 | 1.100 | 1.100 | 4,435,000 |
21 Feb 2024 | 1.010 | 1.170 | 0.990 | 1.090 | 1.090 | 51,576,687 |
20 Feb 2024 | 1.020 | 1.030 | 0.990 | 1.010 | 1.010 | 6,653,000 |
19 Feb 2024 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 10,068,000 |
16 Feb 2024 | 1.000 | 1.130 | 1.000 | 1.120 | 1.120 | 1,334,000 |
15 Feb 2024 | 0.970 | 1.010 | 0.970 | 1.000 | 1.000 | 199,000 |
14 Feb 2024 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 243,000 |
09 Feb 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
08 Feb 2024 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 2,395,000 |
07 Feb 2024 | 0.980 | 1.000 | 0.960 | 0.980 | 0.980 | 4,712,000 |
06 Feb 2024 | 0.910 | 0.990 | 0.860 | 0.980 | 0.980 | 23,065,000 |
05 Feb 2024 | 0.890 | 0.920 | 0.870 | 0.880 | 0.880 | 19,170,000 |
02 Feb 2024 | 0.920 | 0.940 | 0.880 | 0.890 | 0.890 | 8,958,000 |
01 Feb 2024 | 0.870 | 0.920 | 0.870 | 0.890 | 0.890 | 4,695,591 |
31 Jan 2024 | 0.880 | 0.890 | 0.790 | 0.880 | 0.880 | 44,928,000 |
30 Jan 2024 | 0.920 | 0.920 | 0.880 | 0.880 | 0.880 | 5,106,000 |
29 Jan 2024 | 0.960 | 0.990 | 0.930 | 0.940 | 0.940 | 6,051,000 |
26 Jan 2024 | 0.980 | 1.000 | 0.930 | 0.950 | 0.950 | 12,012,000 |
25 Jan 2024 | 0.960 | 0.990 | 0.930 | 0.980 | 0.980 | 12,434,178 |
24 Jan 2024 | 0.910 | 0.950 | 0.890 | 0.940 | 0.940 | 7,385,000 |
23 Jan 2024 | 0.870 | 0.920 | 0.870 | 0.880 | 0.880 | 6,666,000 |
22 Jan 2024 | 0.950 | 0.950 | 0.870 | 0.870 | 0.870 | 9,621,716 |
19 Jan 2024 | 0.970 | 0.980 | 0.930 | 0.940 | 0.940 | 6,911,000 |
18 Jan 2024 | 0.960 | 0.990 | 0.950 | 0.970 | 0.970 | 6,977,580 |
17 Jan 2024 | 1.040 | 1.040 | 0.960 | 0.960 | 0.960 | 48,375,000 |
16 Jan 2024 | 1.080 | 1.080 | 1.010 | 1.030 | 1.030 | 24,605,810 |
15 Jan 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
12 Jan 2024 | 1.120 | 1.140 | 1.110 | 1.110 | 1.110 | 1,798,000 |
11 Jan 2024 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 2,189,000 |
10 Jan 2024 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 3,256,000 |
09 Jan 2024 | 1.100 | 1.140 | 1.100 | 1.110 | 1.110 | 9,849,000 |
08 Jan 2024 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 7,842,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |