Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.930 | 0.950 | 0.920 | 0.940 | 0.940 | 211,125 |
30 Apr 2024 | 0.950 | 0.950 | 0.920 | 0.930 | 0.930 | 339,250 |
29 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
26 Apr 2024 | 0.980 | 0.980 | 0.950 | 0.970 | 0.970 | 100,000 |
25 Apr 2024 | 0.950 | 0.990 | 0.950 | 0.980 | 0.980 | 390,000 |
24 Apr 2024 | 0.980 | 1.010 | 0.970 | 0.970 | 0.970 | 575,250 |
23 Apr 2024 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 225,312 |
22 Apr 2024 | 0.950 | 1.050 | 0.950 | 0.980 | 0.980 | 613,750 |
19 Apr 2024 | 0.920 | 0.930 | 0.850 | 0.900 | 0.900 | 322,500 |
18 Apr 2024 | 0.990 | 0.990 | 0.900 | 0.930 | 0.930 | 220,375 |
17 Apr 2024 | 0.960 | 1.030 | 0.960 | 0.990 | 0.990 | 255,000 |
16 Apr 2024 | 0.950 | 0.970 | 0.930 | 0.930 | 0.930 | 314,025 |
15 Apr 2024 | 0.920 | 0.970 | 0.920 | 0.970 | 0.970 | 391,000 |
12 Apr 2024 | 0.930 | 0.930 | 0.890 | 0.890 | 0.890 | 294,350 |
11 Apr 2024 | 0.880 | 0.950 | 0.880 | 0.930 | 0.930 | 461,125 |
10 Apr 2024 | 0.850 | 0.870 | 0.810 | 0.870 | 0.870 | 530,000 |
09 Apr 2024 | 0.860 | 0.890 | 0.840 | 0.840 | 0.840 | 300,050 |
08 Apr 2024 | 0.910 | 0.910 | 0.800 | 0.800 | 0.800 | 240,750 |
05 Apr 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
03 Apr 2024 | 0.870 | 0.900 | 0.870 | 0.880 | 0.880 | 141,500 |
02 Apr 2024 | 0.940 | 0.940 | 0.830 | 0.850 | 0.850 | 160,887 |
28 Mar 2024 | 0.910 | 0.930 | 0.900 | 0.900 | 0.900 | 125,500 |
27 Mar 2024 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 131,600 |
26 Mar 2024 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 124,250 |
25 Mar 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
22 Mar 2024 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 110,000 |
21 Mar 2024 | 0.920 | 0.930 | 0.900 | 0.900 | 0.900 | 92,500 |
20 Mar 2024 | 0.890 | 0.920 | 0.890 | 0.910 | 0.910 | 75,000 |
19 Mar 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
18 Mar 2024 | 0.990 | 1.000 | 0.790 | 0.850 | 0.850 | 190,500 |
15 Mar 2024 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 122,500 |
14 Mar 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
13 Mar 2024 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 180,900 |
12 Mar 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
11 Mar 2024 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 121,250 |
08 Mar 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
07 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
06 Mar 2024 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 184,275 |
05 Mar 2024 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 73,850 |
04 Mar 2024 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 310,000 |
01 Mar 2024 | 1.180 | 1.250 | 1.150 | 1.150 | 1.150 | 268,975 |
29 Feb 2024 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 60,000 |
28 Feb 2024 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 138,750 |
27 Feb 2024 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 200,325 |
26 Feb 2024 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 267,500 |
23 Feb 2024 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 196,500 |
22 Feb 2024 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 143,625 |
21 Feb 2024 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 101,250 |
20 Feb 2024 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 349,000 |
19 Feb 2024 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 325,500 |
16 Feb 2024 | 1.190 | 1.190 | 1.120 | 1.140 | 1.140 | 350,700 |
15 Feb 2024 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 390,250 |
14 Feb 2024 | 1.210 | 1.220 | 1.190 | 1.190 | 1.190 | 189,700 |
09 Feb 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
08 Feb 2024 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 90,250 |
07 Feb 2024 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 120,000 |
06 Feb 2024 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 186,050 |
05 Feb 2024 | 1.210 | 1.210 | 1.190 | 1.200 | 1.200 | 341,250 |
02 Feb 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 104,625 |
01 Feb 2024 | 1.210 | 1.210 | 1.190 | 1.210 | 1.210 | 95,400 |
31 Jan 2024 | 1.210 | 1.210 | 1.200 | 1.210 | 1.210 | 196,250 |
30 Jan 2024 | 1.210 | 1.210 | 1.200 | 1.210 | 1.210 | 240,250 |
29 Jan 2024 | 1.190 | 1.210 | 1.180 | 1.200 | 1.200 | 240,000 |
26 Jan 2024 | 1.200 | 1.250 | 1.190 | 1.200 | 1.200 | 90,825 |
25 Jan 2024 | 1.190 | 1.220 | 1.180 | 1.190 | 1.190 | 363,562 |
24 Jan 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 280,000 |
23 Jan 2024 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 250,125 |
22 Jan 2024 | 1.150 | 1.180 | 1.150 | 1.150 | 1.150 | 331,500 |
19 Jan 2024 | 1.100 | 1.180 | 1.140 | 1.150 | 1.150 | 178,250 |
18 Jan 2024 | 1.160 | 1.210 | 1.150 | 1.150 | 1.150 | 971,250 |
17 Jan 2024 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 270,150 |
16 Jan 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 150,000 |
15 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
12 Jan 2024 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 130,000 |
11 Jan 2024 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 522,250 |
10 Jan 2024 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 220,000 |
09 Jan 2024 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 370,075 |
08 Jan 2024 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 225,375 |
05 Jan 2024 | 1.150 | 1.200 | 1.110 | 1.160 | 1.160 | 160,250 |
04 Jan 2024 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 156,950 |
03 Jan 2024 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 220,000 |
02 Jan 2024 | 1.290 | 1.290 | 1.120 | 1.140 | 1.140 | 812,500 |
29 Dec 2023 | 1.280 | 1.290 | 1.150 | 1.290 | 1.290 | 850,550 |
28 Dec 2023 | 1.210 | 1.300 | 1.050 | 1.300 | 1.300 | 342,000 |
27 Dec 2023 | 1.120 | 1.200 | 1.030 | 1.200 | 1.200 | 500,750 |
22 Dec 2023 | 0.990 | 1.150 | 0.990 | 1.120 | 1.120 | 703,550 |
21 Dec 2023 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 218,125 |
20 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 41,250 |
19 Dec 2023 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 130,375 |
18 Dec 2023 | 1.010 | 1.030 | 0.980 | 1.010 | 1.010 | 450,150 |
15 Dec 2023 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 230,512 |
14 Dec 2023 | 1.020 | 1.040 | 0.980 | 1.010 | 1.010 | 342,900 |
13 Dec 2023 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 202,500 |
12 Dec 2023 | 1.050 | 1.060 | 1.010 | 1.020 | 1.020 | 332,375 |
11 Dec 2023 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 206,750 |
08 Dec 2023 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 62,825 |
07 Dec 2023 | 1.000 | 1.070 | 1.000 | 1.040 | 1.040 | 240,500 |
06 Dec 2023 | 1.030 | 1.030 | 0.980 | 1.000 | 1.000 | 145,125 |
05 Dec 2023 | 1.050 | 1.100 | 0.990 | 1.030 | 1.030 | 403,225 |
04 Dec 2023 | 1.200 | 1.250 | 0.980 | 1.020 | 1.020 | 340,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |