Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.1000 | 1.1000 | 6,391,152 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 1.0750 | 1.0750 | 1.0550 | 1.0550 | 1.0550 | 6,964 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 5,000 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 1.0850 | 1.0850 | 1.0600 | 1.0600 | 1.0600 | 18,938 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1050 | 1.1050 | 18,694 |
12 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 18,478 |
11 Apr 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 5,122 |
10 Apr 2024 | 1.0650 | 1.0750 | 1.0650 | 1.0750 | 1.0750 | 19,207 |
09 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 10,576 |
08 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 17,629 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 10,516 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 15,398 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 1.0200 | 1.0250 | 1.0150 | 1.0150 | 1.0150 | 227,021 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 11,467 |
20 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,105 |
19 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 21,150 |
18 Mar 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 41,160 |
15 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 8,605 |
14 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 29,465 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 43,571 |
08 Mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 3,505 |
07 Mar 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 67,602 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 5,482 |
04 Mar 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 41,962 |
01 Mar 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 25,463 |
29 Feb 2024 | 0.9700 | 1.0500 | 0.9700 | 1.0400 | 1.0400 | 9,284 |
28 Feb 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 12,293 |
27 Feb 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 44,325 |
26 Feb 2024 | 1.0300 | 1.0450 | 1.0300 | 1.0450 | 1.0450 | 69,970 |
23 Feb 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 19,444 |
22 Feb 2024 | 1.0800 | 1.0850 | 1.0700 | 1.0850 | 1.0850 | 9,478 |
21 Feb 2024 | 1.0500 | 1.0650 | 1.0450 | 1.0650 | 1.0650 | 21,340 |
20 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 33,221 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,590 |
15 Feb 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 3,970 |
14 Feb 2024 | 1.1250 | 1.1250 | 1.1100 | 1.1100 | 1.1100 | 2,064 |
13 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 52,549 |
12 Feb 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 25,948 |
09 Feb 2024 | 1.1100 | 1.1250 | 1.1050 | 1.1050 | 1.1050 | 47,075 |
08 Feb 2024 | 1.1700 | 1.1700 | 1.1050 | 1.1050 | 1.1050 | 47,396 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 26,412 |
05 Feb 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 164,062 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3150 | 1.3150 | 45,468 |
31 Jan 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 598 |
30 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 5,894 |
29 Jan 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 36,199 |
26 Jan 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2250 | 1.2250 | 22,554 |
25 Jan 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 58,714 |
24 Jan 2024 | 1.2400 | 1.2400 | 1.2350 | 1.2350 | 1.2350 | 5,481 |
23 Jan 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 20,360 |
22 Jan 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2050 | 1.2050 | 4,886 |
19 Jan 2024 | 1.2500 | 1.2500 | 1.2250 | 1.2350 | 1.2350 | 19,481 |
18 Jan 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 23,204 |
17 Jan 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 9,983 |
16 Jan 2024 | 1.2600 | 1.2700 | 1.2250 | 1.2300 | 1.2300 | 19,682 |
15 Jan 2024 | 1.2400 | 1.2650 | 1.2400 | 1.2500 | 1.2500 | 30,670 |
12 Jan 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 25,651 |
11 Jan 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 2,986 |
10 Jan 2024 | 1.1150 | 1.1400 | 1.1150 | 1.1400 | 1.1400 | 41,467 |
09 Jan 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 7,245 |
08 Jan 2024 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 1.0450 | 5,120 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | 19,533 |
03 Jan 2024 | 1.0550 | 1.0550 | 1.0500 | 1.0500 | 1.0500 | 7,600 |
02 Jan 2024 | 1.1000 | 1.1000 | 1.0550 | 1.0550 | 1.0550 | 23,176 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1.0600 | 1.0652 | 1.0600 | 1.0652 | 1.0652 | 14,785 |
27 Dec 2023 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 6,820 |
22 Dec 2023 | 1.1250 | 1.1350 | 1.1250 | 1.1350 | 1.1350 | 1,775 |
21 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 3,079 |
20 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1 |
19 Dec 2023 | 1.1150 | 1.1150 | 1.0700 | 1.0700 | 1.0700 | 32,228 |
18 Dec 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 13,683 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 1.1150 | 1.1250 | 1.1150 | 1.1250 | 1.1250 | 49,582 |
13 Dec 2023 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | 51,349 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 1.0200 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | 15,839 |
05 Dec 2023 | 1.0250 | 1.0300 | 1.0250 | 1.0250 | 1.0250 | 32,423 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |