Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.9000 | 0.9350 | 0.8805 | 0.9290 | 0.9290 | 382,774 |
18 Mar 2024 | 0.8000 | 0.9000 | 0.7620 | 0.8750 | 0.8750 | 4,416,347 |
15 Mar 2024 | 0.6500 | 0.8400 | 0.6760 | 0.8000 | 0.8000 | 7,061,393 |
14 Mar 2024 | 0.6750 | 0.7740 | 0.6700 | 0.6500 | 0.6500 | 2,325,621 |
13 Mar 2024 | 0.6500 | 0.7000 | 0.6260 | 0.6750 | 0.6750 | 1,845,316 |
12 Mar 2024 | 0.7000 | 0.7850 | 0.6100 | 0.6500 | 0.6500 | 8,111,177 |
11 Mar 2024 | 0.5500 | 0.7450 | 0.5900 | 0.7000 | 0.7000 | 6,095,792 |
08 Mar 2024 | 0.6250 | 0.6200 | 0.5350 | 0.5500 | 0.5500 | 664,421 |
07 Mar 2024 | 0.6250 | 0.6010 | 0.6010 | 0.6250 | 0.6250 | 127,143 |
06 Mar 2024 | 0.6250 | 0.6060 | 0.6010 | 0.6250 | 0.6250 | 2,075 |
05 Mar 2024 | 0.6000 | 0.6500 | 0.6060 | 0.6250 | 0.6250 | 1,274,594 |
04 Mar 2024 | 0.6000 | 0.6370 | 0.6370 | 0.6000 | 0.6000 | 35,392 |
01 Mar 2024 | 0.6000 | 0.6260 | 0.5570 | 0.6000 | 0.6000 | 174,189 |
29 Feb 2024 | 0.6000 | 0.6000 | 0.5560 | 0.6000 | 0.6000 | 538,374 |
28 Feb 2024 | 0.6250 | 0.6440 | 0.5000 | 0.6000 | 0.6000 | 7,143,510 |
27 Feb 2024 | 0.6750 | 0.6500 | 0.6400 | 0.6250 | 0.6250 | 787,567 |
26 Feb 2024 | 0.6750 | 0.6880 | 0.6500 | 0.6750 | 0.6750 | 473,705 |
23 Feb 2024 | 0.6750 | 0.6860 | 0.6510 | 0.6750 | 0.6750 | 528,712 |
22 Feb 2024 | 0.6750 | 0.6950 | 0.6510 | 0.6750 | 0.6750 | 413,730 |
21 Feb 2024 | 0.7250 | 0.7330 | 0.6550 | 0.6750 | 0.6750 | 1,464,006 |
20 Feb 2024 | 0.7750 | 0.7820 | 0.7100 | 0.7250 | 0.7250 | 1,300,506 |
19 Feb 2024 | 0.7750 | 0.7670 | 0.7670 | 0.7750 | 0.7750 | 262,315 |
16 Feb 2024 | 0.7750 | 0.8000 | 0.7670 | 0.7750 | 0.7750 | 66,950 |
15 Feb 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 770,155 |
14 Feb 2024 | 0.7750 | 0.7850 | 0.7680 | 0.7750 | 0.7750 | 365,957 |
13 Feb 2024 | 0.8250 | 0.8380 | 0.7670 | 0.7750 | 0.7750 | 1,798,989 |
12 Feb 2024 | 0.8250 | 0.8110 | 0.8090 | 0.8250 | 0.8250 | 208,116 |
09 Feb 2024 | 0.8250 | 0.8400 | 0.8100 | 0.8250 | 0.8250 | 362,945 |
08 Feb 2024 | 0.9250 | 0.9000 | 0.8090 | 0.8250 | 0.8250 | 943,245 |
07 Feb 2024 | 0.9250 | 0.9000 | 0.8500 | 0.9250 | 0.9250 | 919,517 |
06 Feb 2024 | 0.9250 | 0.8950 | 0.8730 | 0.9250 | 0.9250 | 90,475 |
05 Feb 2024 | 0.9250 | 0.8730 | 0.8730 | 0.9250 | 0.9250 | 10,000 |
02 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
01 Feb 2024 | 0.9250 | 0.9000 | 0.8660 | 0.9250 | 0.9250 | 230,572 |
31 Jan 2024 | 0.9250 | 0.9000 | 0.8500 | 0.9250 | 0.9250 | 29,340 |
30 Jan 2024 | 0.9500 | 0.9200 | 0.9000 | 0.9250 | 0.9250 | 108,675 |
29 Jan 2024 | 0.9500 | 0.9200 | 0.8250 | 0.9500 | 0.9500 | 887,687 |
26 Jan 2024 | 0.9500 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 161,136 |
25 Jan 2024 | 0.8750 | 0.9750 | 0.9000 | 0.9500 | 0.9500 | 1,271,382 |
24 Jan 2024 | 0.9500 | 0.9580 | 0.8720 | 0.8500 | 0.8500 | 580,009 |
23 Jan 2024 | 0.9500 | 0.9580 | 0.9100 | 0.9500 | 0.9500 | 10,836 |
22 Jan 2024 | 0.9500 | 0.9680 | 0.9100 | 0.9500 | 0.9500 | 19,263 |
19 Jan 2024 | 0.9500 | 0.9680 | 0.9100 | 0.9500 | 0.9500 | 140,571 |
18 Jan 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9500 | 0.9500 | 475,000 |
17 Jan 2024 | 0.9500 | 0.9990 | 0.9990 | 0.9500 | 0.9500 | 1,023 |
16 Jan 2024 | 0.9500 | 0.9650 | 0.9650 | 0.9500 | 0.9500 | 85,184 |
15 Jan 2024 | 0.9220 | 0.9220 | 0.9170 | 0.9500 | 0.9500 | 273,036 |
12 Jan 2024 | 0.9500 | 0.9310 | 0.9310 | 0.9500 | 0.9500 | 150,000 |
11 Jan 2024 | 1.0250 | 1.0270 | 0.9200 | 0.9500 | 0.9500 | 1,658,162 |
10 Jan 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0250 | 1.0250 | 2,208,147 |
09 Jan 2024 | 1.1000 | 1.1100 | 1.0950 | 1.1000 | 1.1000 | 132,331 |
08 Jan 2024 | 1.1250 | 1.1960 | 1.1960 | 1.1000 | 1.1000 | 836 |
05 Jan 2024 | 1.2000 | 1.1100 | 1.1000 | 1.1250 | 1.1250 | 387,059 |
04 Jan 2024 | 1.2250 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 3,343,866 |
03 Jan 2024 | 1.1000 | 1.2500 | 1.0850 | 1.1750 | 1.1750 | 606,425 |
02 Jan 2024 | 1.0500 | 1.1900 | 1.0190 | 1.1000 | 1.1000 | 1,656,725 |
29 Dec 2023 | 1.0500 | 1.0190 | 1.0180 | 1.0500 | 1.0500 | 157,895 |
28 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
27 Dec 2023 | 1.0500 | 1.0990 | 1.0160 | 1.0500 | 1.0500 | 8,219 |
22 Dec 2023 | 1.0500 | 1.0990 | 1.0500 | 1.0500 | 1.0500 | 50,031 |
21 Dec 2023 | 1.0500 | 1.1000 | 1.0220 | 1.0500 | 1.0500 | 1,079,279 |
20 Dec 2023 | 1.0500 | 1.0400 | 1.0210 | 1.0500 | 1.0500 | 125,074 |
19 Dec 2023 | 1.0500 | 1.0790 | 1.0300 | 1.0500 | 1.0500 | 310,103 |
18 Dec 2023 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 186,317 |
15 Dec 2023 | 1.0500 | 1.0860 | 1.0200 | 1.0500 | 1.0500 | 229,932 |
14 Dec 2023 | 1.0500 | 1.1000 | 1.0860 | 1.0500 | 1.0500 | 45,065 |
13 Dec 2023 | 1.0500 | 1.0360 | 1.0360 | 1.0500 | 1.0500 | 75,000 |
12 Dec 2023 | 1.0500 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 100,866 |
11 Dec 2023 | 0.9750 | 1.1000 | 0.9500 | 1.0500 | 1.0500 | 1,621,388 |
08 Dec 2023 | 0.9750 | 0.9110 | 0.9000 | 0.9750 | 0.9750 | 154,362 |
07 Dec 2023 | 0.9750 | 0.9110 | 0.9100 | 0.9750 | 0.9750 | 113,878 |
06 Dec 2023 | 0.9750 | 0.9850 | 0.9750 | 0.9750 | 0.9750 | 61,036 |
05 Dec 2023 | 0.9750 | 0.9800 | 0.9200 | 0.9750 | 0.9750 | 805,000 |
04 Dec 2023 | 0.9750 | 1.0470 | 0.9200 | 0.9750 | 0.9750 | 404,093 |
01 Dec 2023 | 1.0000 | 1.0000 | 0.9100 | 0.9750 | 0.9750 | 1,015,244 |
30 Nov 2023 | 0.8250 | 1.0000 | 0.8750 | 1.0000 | 1.0000 | 2,042,936 |
29 Nov 2023 | 0.7500 | 0.8400 | 0.7360 | 0.8250 | 0.8250 | 1,449,396 |
28 Nov 2023 | 0.7500 | 0.7820 | 0.7820 | 0.7500 | 0.7500 | 12,271 |
27 Nov 2023 | 0.8000 | 0.7870 | 0.7330 | 0.7500 | 0.7500 | 953,150 |
24 Nov 2023 | 0.7500 | 0.8490 | 0.7020 | 0.8000 | 0.8000 | 1,401,061 |
23 Nov 2023 | 0.7750 | 0.7890 | 0.7320 | 0.7500 | 0.7500 | 425,802 |
22 Nov 2023 | 0.8250 | 0.8350 | 0.8000 | 0.7750 | 0.7750 | 384,825 |
21 Nov 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 20,000 |
20 Nov 2023 | 0.8750 | 0.8250 | 0.8000 | 0.8250 | 0.8250 | 436,224 |
17 Nov 2023 | 0.8750 | 0.8530 | 0.8530 | 0.8750 | 0.8750 | 150,000 |
16 Nov 2023 | 0.9000 | 0.8880 | 0.8200 | 0.8750 | 0.8750 | 255,714 |
15 Nov 2023 | 0.9250 | 0.8760 | 0.8520 | 0.9000 | 0.9000 | 330,072 |
14 Nov 2023 | 0.9250 | 0.9430 | 0.8760 | 0.9250 | 0.9250 | 258,589 |
13 Nov 2023 | 0.9500 | 0.9660 | 0.9010 | 0.9250 | 0.9250 | 444,399 |
10 Nov 2023 | 0.8750 | 0.9990 | 0.9000 | 0.9500 | 0.9500 | 1,646,323 |
09 Nov 2023 | 0.8500 | 0.9880 | 0.8220 | 0.8750 | 0.8750 | 1,276,107 |
08 Nov 2023 | 0.9750 | 0.9880 | 0.8230 | 0.8500 | 0.8500 | 1,770,836 |
07 Nov 2023 | 1.0000 | 1.0900 | 0.9000 | 0.9750 | 0.9750 | 3,508,531 |
06 Nov 2023 | 0.9250 | 1.0500 | 0.9250 | 0.9750 | 0.9750 | 589,686 |
03 Nov 2023 | 0.8750 | 0.9500 | 0.8650 | 0.9250 | 0.9250 | 1,042,438 |
02 Nov 2023 | 0.8000 | 1.0000 | 0.8250 | 0.8750 | 0.8750 | 5,132,700 |
01 Nov 2023 | 0.7750 | 0.8270 | 0.7360 | 0.8000 | 0.8000 | 639,140 |
31 Oct 2023 | 0.7750 | 0.8200 | 0.7200 | 0.7750 | 0.7750 | 1,055,646 |
30 Oct 2023 | 0.8000 | 0.8300 | 0.7600 | 0.7750 | 0.7750 | 497,577 |
27 Oct 2023 | 0.7250 | 0.8500 | 0.7450 | 0.8000 | 0.8000 | 1,083,651 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |