Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.16 | 1.24 | 1.13 | 1.20 | 1.20 | 141,252 |
02 May 2024 | 1.13 | 1.17 | 1.09 | 1.13 | 1.13 | 124,592 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.12 | 1.14 | 1.08 | 1.12 | 1.12 | 38,064 |
29 Apr 2024 | 1.05 | 1.14 | 1.02 | 1.10 | 1.10 | 30,623 |
26 Apr 2024 | 1.04 | 1.11 | 1.03 | 1.04 | 1.04 | 569,555 |
25 Apr 2024 | 1.01 | 1.07 | 0.98 | 1.05 | 1.05 | 1,195,078 |
24 Apr 2024 | 0.96 | 1.06 | 0.96 | 1.03 | 1.03 | 581,536 |
23 Apr 2024 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 137,215 |
22 Apr 2024 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 78,505 |
19 Apr 2024 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | 303,122 |
18 Apr 2024 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | 284,872 |
17 Apr 2024 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 163,806 |
16 Apr 2024 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | 333,620 |
15 Apr 2024 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | 921,890 |
12 Apr 2024 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | 268,143 |
11 Apr 2024 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 422,653 |
10 Apr 2024 | 1.07 | 1.10 | 0.99 | 1.04 | 1.04 | 889,757 |
09 Apr 2024 | 1.06 | 1.10 | 1.01 | 1.09 | 1.09 | 202,441 |
08 Apr 2024 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 302,577 |
05 Apr 2024 | 1.01 | 1.04 | 0.98 | 1.03 | 1.03 | 2,227,733 |
04 Apr 2024 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 515,169 |
03 Apr 2024 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | 358,249 |
02 Apr 2024 | 1.04 | 1.08 | 1.00 | 1.03 | 1.03 | 1,336,742 |
28 Mar 2024 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | 2,970,375 |
27 Mar 2024 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 169,932 |
26 Mar 2024 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 282,974 |
25 Mar 2024 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 502,930 |
22 Mar 2024 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 886,848 |
21 Mar 2024 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 281,477 |
20 Mar 2024 | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | 588,618 |
19 Mar 2024 | 1.09 | 1.10 | 0.97 | 0.99 | 0.99 | 1,005,738 |
18 Mar 2024 | 1.09 | 1.14 | 1.06 | 1.09 | 1.09 | 469,244 |
15 Mar 2024 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | 1,870,837 |
14 Mar 2024 | 1.19 | 1.22 | 1.08 | 1.08 | 1.08 | 2,669,690 |
13 Mar 2024 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 408,978 |
12 Mar 2024 | 1.16 | 1.19 | 1.08 | 1.18 | 1.18 | 213,865 |
11 Mar 2024 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | 157,743 |
08 Mar 2024 | 1.29 | 1.30 | 1.15 | 1.16 | 1.16 | 6,815,957 |
07 Mar 2024 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | 895,333 |
06 Mar 2024 | 1.37 | 1.41 | 1.34 | 1.38 | 1.38 | 554,531 |
05 Mar 2024 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 451,412 |
04 Mar 2024 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | 413,317 |
01 Mar 2024 | 1.34 | 1.36 | 1.23 | 1.32 | 1.32 | 7,289,399 |
29 Feb 2024 | 1.29 | 1.43 | 1.20 | 1.32 | 1.32 | 8,045,094 |
28 Feb 2024 | 2.25 | 2.25 | 2.18 | 2.20 | 2.20 | 178,883 |
27 Feb 2024 | 2.26 | 2.31 | 2.21 | 2.26 | 2.26 | 411,691 |
26 Feb 2024 | 2.19 | 2.26 | 2.18 | 2.19 | 2.19 | 235,401 |
23 Feb 2024 | 2.16 | 2.22 | 2.15 | 2.19 | 2.19 | 3,430,078 |
22 Feb 2024 | 2.13 | 2.17 | 2.06 | 2.15 | 2.15 | 249,714 |
21 Feb 2024 | 2.07 | 2.13 | 2.05 | 2.07 | 2.07 | 280,218 |
20 Feb 2024 | 2.11 | 2.12 | 2.02 | 2.06 | 2.06 | 439,452 |
19 Feb 2024 | 2.21 | 2.22 | 2.12 | 2.12 | 2.12 | 334,978 |
16 Feb 2024 | 2.23 | 2.31 | 2.20 | 2.21 | 2.21 | 308,085 |
15 Feb 2024 | 2.20 | 2.30 | 2.15 | 2.27 | 2.27 | 187,083 |
14 Feb 2024 | 2.19 | 2.24 | 2.10 | 2.17 | 2.17 | 718,888 |
13 Feb 2024 | 2.32 | 2.34 | 2.19 | 2.24 | 2.24 | 554,428 |
12 Feb 2024 | 2.25 | 2.35 | 2.18 | 2.30 | 2.30 | 1,578,666 |
09 Feb 2024 | 2.04 | 2.36 | 2.00 | 2.30 | 2.30 | 1,568,498 |
08 Feb 2024 | 1.88 | 1.96 | 1.87 | 1.95 | 1.95 | 903,341 |
07 Feb 2024 | 2.01 | 2.04 | 1.88 | 1.96 | 1.96 | 46,361 |
06 Feb 2024 | 2.05 | 2.09 | 1.91 | 1.96 | 1.96 | 444,735 |
05 Feb 2024 | 2.04 | 2.05 | 1.97 | 2.03 | 2.03 | 1,366,675 |
02 Feb 2024 | 2.02 | 2.12 | 2.02 | 2.10 | 2.10 | 174,072 |
01 Feb 2024 | 2.04 | 2.08 | 2.03 | 2.03 | 2.03 | 5,609,474 |
31 Jan 2024 | 2.13 | 2.14 | 2.05 | 2.08 | 2.08 | 4,466,124 |
30 Jan 2024 | 2.22 | 2.22 | 2.14 | 2.16 | 2.16 | 386,094 |
29 Jan 2024 | 2.18 | 2.23 | 2.10 | 2.19 | 2.19 | 412,195 |
26 Jan 2024 | 2.25 | 2.26 | 2.16 | 2.22 | 2.22 | 2,293,224 |
25 Jan 2024 | 2.23 | 2.28 | 2.15 | 2.21 | 2.21 | 287,138 |
24 Jan 2024 | 2.26 | 2.37 | 2.20 | 2.26 | 2.26 | 125,320 |
23 Jan 2024 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | 228,053 |
22 Jan 2024 | 1.98 | 2.15 | 1.98 | 2.13 | 2.13 | 385,056 |
19 Jan 2024 | 1.91 | 2.02 | 1.91 | 1.99 | 1.99 | 665,871 |
18 Jan 2024 | 2.02 | 2.06 | 1.92 | 1.92 | 1.92 | 595,629 |
17 Jan 2024 | 1.97 | 1.99 | 1.90 | 1.93 | 1.93 | 4,716,611 |
16 Jan 2024 | 2.02 | 2.08 | 2.00 | 2.05 | 2.05 | 317,494 |
15 Jan 2024 | 2.07 | 2.08 | 2.02 | 2.07 | 2.07 | 666,017 |
12 Jan 2024 | 2.02 | 2.10 | 1.94 | 2.02 | 2.02 | 740,614 |
11 Jan 2024 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | 1,939,890 |
10 Jan 2024 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | 306,341 |
09 Jan 2024 | 1.98 | 2.01 | 1.91 | 1.99 | 1.99 | 607,075 |
08 Jan 2024 | 1.96 | 2.00 | 1.91 | 2.00 | 2.00 | 321,631 |
05 Jan 2024 | 1.92 | 1.97 | 1.88 | 1.96 | 1.96 | 620,994 |
04 Jan 2024 | 2.01 | 2.16 | 1.93 | 2.00 | 2.00 | 4,390,829 |
03 Jan 2024 | 2.11 | 2.11 | 1.97 | 2.02 | 2.02 | 5,489,110 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2.16 | 2.21 | 2.11 | 2.17 | 2.17 | 512,605 |
28 Dec 2023 | 2.26 | 2.26 | 2.16 | 2.17 | 2.17 | 734,686 |
27 Dec 2023 | 2.25 | 2.32 | 2.22 | 2.23 | 2.23 | 421,427 |
22 Dec 2023 | 2.20 | 2.28 | 2.15 | 2.24 | 2.24 | 7,831,797 |
21 Dec 2023 | 2.16 | 2.27 | 2.10 | 2.16 | 2.16 | 1,043,547 |
20 Dec 2023 | 2.15 | 2.23 | 2.12 | 2.20 | 2.20 | 19,454,020 |
19 Dec 2023 | 2.05 | 2.14 | 1.95 | 2.06 | 2.06 | 619,525 |
18 Dec 2023 | 2.14 | 2.15 | 2.01 | 2.01 | 2.01 | 963,020 |
15 Dec 2023 | 2.18 | 2.24 | 2.10 | 2.14 | 2.14 | 1,432,218 |
14 Dec 2023 | 2.02 | 2.16 | 1.90 | 2.12 | 2.12 | 6,884,668 |
13 Dec 2023 | 1.97 | 1.97 | 1.81 | 1.88 | 1.88 | 2,610,586 |
12 Dec 2023 | 2.01 | 2.01 | 1.88 | 1.95 | 1.95 | 4,707,310 |
11 Dec 2023 | 2.04 | 2.06 | 1.92 | 2.02 | 2.02 | 422,453 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |