Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.6300 | 0.8300 | 0.6120 | 0.7150 | 0.7150 | 78,216 |
22 Apr 2024 | 0.4700 | 0.5710 | 0.4700 | 0.5700 | 0.5700 | 5,320 |
19 Apr 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 29 |
18 Apr 2024 | 0.4860 | 0.4860 | 0.4510 | 0.4510 | 0.4510 | 1,319 |
17 Apr 2024 | 0.4690 | 0.4690 | 0.4100 | 0.4215 | 0.4215 | 10,415 |
16 Apr 2024 | 0.4805 | 0.4837 | 0.4700 | 0.4799 | 0.4799 | 33,898 |
15 Apr 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 6,124 |
12 Apr 2024 | 0.5020 | 0.5020 | 0.4920 | 0.4920 | 0.4920 | 6 |
11 Apr 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 5 |
10 Apr 2024 | 0.5050 | 0.5050 | 0.5040 | 0.5040 | 0.5040 | 638 |
09 Apr 2024 | 0.5020 | 0.5050 | 0.5010 | 0.5010 | 0.5010 | 1,710 |
08 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 4,176 |
05 Apr 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 6 |
04 Apr 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 17 |
03 Apr 2024 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | 2 |
02 Apr 2024 | 0.5300 | 0.5390 | 0.5300 | 0.5330 | 0.5330 | 108 |
28 Mar 2024 | 0.5260 | 0.5310 | 0.5250 | 0.5310 | 0.5310 | 3,579 |
27 Mar 2024 | 0.5440 | 0.5440 | 0.5240 | 0.5290 | 0.5290 | 5,454 |
26 Mar 2024 | 0.5400 | 0.5410 | 0.5350 | 0.5400 | 0.5400 | 9,347 |
25 Mar 2024 | 0.5580 | 0.5580 | 0.5480 | 0.5480 | 0.5480 | 3,452 |
22 Mar 2024 | 0.5460 | 0.5460 | 0.5370 | 0.5450 | 0.5450 | 5,117 |
21 Mar 2024 | 0.5580 | 0.5580 | 0.5330 | 0.5330 | 0.5330 | 5,123 |
20 Mar 2024 | 0.5300 | 0.5390 | 0.5300 | 0.5390 | 0.5390 | 2,093 |
19 Mar 2024 | 0.5400 | 0.5490 | 0.5320 | 0.5360 | 0.5360 | 6,837 |
18 Mar 2024 | 0.5400 | 0.5590 | 0.5400 | 0.5410 | 0.5410 | 1,417 |
15 Mar 2024 | 0.5600 | 0.5680 | 0.5600 | 0.5600 | 0.5600 | 44 |
14 Mar 2024 | 0.5840 | 0.5890 | 0.5540 | 0.5541 | 0.5541 | 2,870 |
13 Mar 2024 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 327 |
12 Mar 2024 | 0.6750 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 1,220 |
11 Mar 2024 | 0.5110 | 0.5900 | 0.5000 | 0.5900 | 0.5900 | 10,169 |
08 Mar 2024 | 0.5950 | 0.5950 | 0.5080 | 0.5200 | 0.5200 | 5,145 |
07 Mar 2024 | 0.6650 | 0.6710 | 0.5920 | 0.6330 | 0.6330 | 13,283 |
06 Mar 2024 | 0.7800 | 0.8000 | 0.6700 | 0.7067 | 0.7067 | 13,625 |
05 Mar 2024 | 0.7500 | 0.9150 | 0.7150 | 0.7929 | 0.7929 | 41,477 |
04 Mar 2024 | 0.5110 | 0.8660 | 0.5110 | 0.8030 | 0.8030 | 15,696 |
01 Mar 2024 | 8.3700 | 8.4800 | 8.2100 | 8.4800 | 8.4800 | 1,887 |
29 Feb 2024 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | 18 |
28 Feb 2024 | 8.7305 | 8.7305 | 8.7305 | 8.7305 | 8.7305 | 373 |
27 Feb 2024 | 8.8005 | 8.8005 | 8.8005 | 8.8005 | 8.8005 | 138 |
26 Feb 2024 | 8.8800 | 8.8800 | 8.7805 | 8.7805 | 8.7805 | 210 |
23 Feb 2024 | 8.9700 | 9.0300 | 8.9600 | 8.9909 | 8.9909 | 497 |
22 Feb 2024 | 9.1900 | 9.1900 | 9.1700 | 9.1700 | 9.1700 | 141 |
21 Feb 2024 | 9.1500 | 9.2800 | 8.9500 | 9.2800 | 9.2800 | 6 |
20 Feb 2024 | 9.1000 | 9.1000 | 9.0895 | 9.0900 | 9.0900 | 1,081 |
19 Feb 2024 | 9.5300 | 9.5300 | 9.1300 | 9.3300 | 9.3300 | 236 |
16 Feb 2024 | 9.6200 | 9.6300 | 9.5900 | 9.6300 | 9.6300 | 144 |
15 Feb 2024 | 9.6805 | 9.6805 | 9.6447 | 9.6447 | 9.6447 | 603 |
14 Feb 2024 | 9.6500 | 9.6510 | 9.6500 | 9.6505 | 9.6505 | 1,275 |
13 Feb 2024 | 8.9500 | 9.1300 | 8.9500 | 9.0305 | 9.0305 | 87 |
12 Feb 2024 | 9.1900 | 9.7400 | 9.1900 | 9.5472 | 9.5472 | 5,325 |
09 Feb 2024 | 8.7100 | 9.1105 | 8.7100 | 8.8693 | 8.8693 | 920 |
08 Feb 2024 | 8.4500 | 8.8305 | 8.4500 | 8.8305 | 8.8305 | 1,311 |
07 Feb 2024 | 8.3505 | 8.3505 | 8.3505 | 8.3505 | 8.3505 | 251 |
06 Feb 2024 | 8.4200 | 8.4605 | 8.3200 | 8.4605 | 8.4605 | 219 |
05 Feb 2024 | 8.3200 | 8.3200 | 8.2995 | 8.3000 | 8.3000 | 1,910 |
02 Feb 2024 | 8.3130 | 8.3151 | 8.3130 | 8.3151 | 8.3151 | 3,177 |
01 Feb 2024 | 8.5100 | 8.5400 | 8.2700 | 8.2700 | 8.2700 | 605 |
31 Jan 2024 | 9.0200 | 9.0200 | 8.7500 | 8.8232 | 8.8232 | 438 |
30 Jan 2024 | 9.3000 | 9.3000 | 9.0995 | 9.0995 | 9.0995 | 1,605 |
29 Jan 2024 | 9.1400 | 9.2300 | 9.0100 | 9.1595 | 9.1595 | 519 |
26 Jan 2024 | 8.8900 | 9.2195 | 8.8200 | 9.2195 | 9.2195 | 267 |
25 Jan 2024 | 8.8300 | 9.2195 | 8.6900 | 9.2195 | 9.2195 | 435 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | 197 |
19 Jan 2024 | 7.6300 | 7.6300 | 7.5000 | 7.6100 | 7.6100 | 5,983 |
18 Jan 2024 | 7.9300 | 7.9300 | 7.6500 | 7.6500 | 7.6500 | 2,369 |
17 Jan 2024 | 7.7500 | 7.8000 | 7.7100 | 7.8000 | 7.8000 | 6,663 |
16 Jan 2024 | 7.7800 | 7.8900 | 7.7800 | 7.8400 | 7.8400 | 2,077 |
15 Jan 2024 | 7.7500 | 7.8004 | 7.7500 | 7.8004 | 7.8004 | 1,607 |
12 Jan 2024 | 7.8000 | 7.8000 | 7.7300 | 7.7300 | 7.7300 | 106 |
11 Jan 2024 | 8.0000 | 8.0000 | 7.6704 | 7.6704 | 7.6704 | 471 |
10 Jan 2024 | 7.9500 | 7.9500 | 7.7800 | 7.8100 | 7.8100 | 3,141 |
09 Jan 2024 | 8.0800 | 8.0900 | 7.9700 | 7.9796 | 7.9796 | 2,053 |
08 Jan 2024 | 7.9500 | 8.0400 | 7.9500 | 8.0200 | 8.0200 | 2,494 |
05 Jan 2024 | 7.9400 | 8.0200 | 7.9400 | 7.9900 | 7.9900 | 5,519 |
04 Jan 2024 | 8.0800 | 8.0800 | 7.9500 | 8.0600 | 8.0600 | 955 |
03 Jan 2024 | 8.0300 | 8.0300 | 7.8500 | 7.9804 | 7.9804 | 960 |
02 Jan 2024 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | 753 |
29 Dec 2023 | 8.2400 | 8.2400 | 7.9900 | 8.1500 | 8.1500 | 1,784 |
28 Dec 2023 | 8.1500 | 8.2200 | 8.0000 | 8.0000 | 8.0000 | 3,621 |
27 Dec 2023 | 8.4800 | 8.4800 | 8.3200 | 8.4398 | 8.4398 | 1,698 |
22 Dec 2023 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | 136 |
21 Dec 2023 | 8.0900 | 8.1900 | 8.0900 | 8.1300 | 8.1300 | 2,196 |
20 Dec 2023 | 8.0500 | 8.3800 | 8.0500 | 8.3705 | 8.3705 | 1,994 |
19 Dec 2023 | 8.0000 | 8.0804 | 8.0000 | 8.0800 | 8.0800 | 3,995 |
18 Dec 2023 | 7.8600 | 7.8800 | 7.7804 | 7.7804 | 7.7804 | 1,605 |
15 Dec 2023 | 8.1800 | 8.1900 | 8.0500 | 8.0604 | 8.0604 | 734 |
14 Dec 2023 | 8.0400 | 8.1500 | 7.8600 | 8.0304 | 8.0304 | 2,642 |
13 Dec 2023 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 104 |
12 Dec 2023 | 7.4900 | 7.4900 | 7.4200 | 7.4200 | 7.4200 | 539 |
11 Dec 2023 | 7.4700 | 7.5300 | 7.4700 | 7.5058 | 7.5058 | 1,865 |
08 Dec 2023 | 7.5000 | 7.5600 | 7.4900 | 7.5212 | 7.5212 | 554 |
07 Dec 2023 | 7.5500 | 7.5500 | 7.4500 | 7.4804 | 7.4804 | 1,641 |
06 Dec 2023 | 7.6400 | 7.6900 | 7.6000 | 7.6196 | 7.6196 | 3,765 |
05 Dec 2023 | 7.6200 | 7.6500 | 7.6200 | 7.6500 | 7.6500 | 1,593 |
04 Dec 2023 | 7.6300 | 7.6900 | 7.6100 | 7.6607 | 7.6607 | 6,847 |
01 Dec 2023 | 7.6900 | 7.6900 | 7.5700 | 7.6196 | 7.6196 | 1,469 |
30 Nov 2023 | 7.8600 | 7.8600 | 7.6799 | 7.6799 | 7.6799 | 1,131 |
29 Nov 2023 | 7.8200 | 7.9500 | 7.8200 | 7.8936 | 7.8936 | 411 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |