Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 4.0800 | 4.1100 | 3.6400 | 3.8000 | 3.8000 | 4,963,100 |
06 May 2024 | 3.3600 | 4.1500 | 3.3480 | 4.0000 | 4.0000 | 12,913,100 |
03 May 2024 | 3.2200 | 3.5500 | 3.1300 | 3.2600 | 3.2600 | 3,994,100 |
02 May 2024 | 3.1400 | 3.4600 | 2.8500 | 3.3400 | 3.3400 | 6,045,000 |
01 May 2024 | 3.2700 | 3.4700 | 2.8100 | 3.1200 | 3.1200 | 22,593,800 |
30 Apr 2024 | 2.8800 | 4.2900 | 2.7100 | 2.8300 | 2.8300 | 92,688,800 |
29 Apr 2024 | 2.1500 | 2.4700 | 2.1000 | 2.3500 | 2.3500 | 7,009,600 |
26 Apr 2024 | 2.1200 | 2.4800 | 2.1000 | 2.1400 | 2.1400 | 5,059,200 |
25 Apr 2024 | 2.0400 | 2.5500 | 1.9700 | 2.2400 | 2.2400 | 11,091,200 |
24 Apr 2024 | 2.6000 | 2.9000 | 2.3000 | 2.4500 | 2.4500 | 21,236,500 |
23 Apr 2024 | 2.9100 | 3.1300 | 2.2500 | 2.9700 | 2.9700 | 67,273,100 |
22 Apr 2024 | 1.5600 | 2.6900 | 1.4300 | 2.5000 | 2.5000 | 211,848,900 |
19 Apr 2024 | 1.4800 | 1.6400 | 1.1400 | 1.2500 | 1.2500 | 127,980,300 |
18 Apr 2024 | 1.2700 | 1.6600 | 0.7210 | 1.0300 | 1.0300 | 122,877,100 |
17 Apr 2024 | 0.3910 | 0.4140 | 0.3900 | 0.4000 | 0.4000 | 237,300 |
16 Apr 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3910 | 0.3910 | 255,700 |
15 Apr 2024 | 0.4400 | 0.4600 | 0.4170 | 0.4170 | 0.4170 | 327,700 |
12 Apr 2024 | 0.4100 | 0.4400 | 0.3910 | 0.4400 | 0.4400 | 325,500 |
11 Apr 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 184,000 |
10 Apr 2024 | 0.4040 | 0.4400 | 0.3900 | 0.4030 | 0.4030 | 127,900 |
09 Apr 2024 | 0.3910 | 0.4280 | 0.3910 | 0.4000 | 0.4000 | 315,200 |
08 Apr 2024 | 0.3850 | 0.4200 | 0.3770 | 0.3990 | 0.3990 | 267,100 |
05 Apr 2024 | 0.3630 | 0.3990 | 0.3610 | 0.3750 | 0.3750 | 130,900 |
04 Apr 2024 | 0.3570 | 0.3970 | 0.3520 | 0.3600 | 0.3600 | 272,900 |
03 Apr 2024 | 0.3610 | 0.3780 | 0.3550 | 0.3690 | 0.3690 | 199,600 |
02 Apr 2024 | 0.4100 | 0.4140 | 0.3600 | 0.3720 | 0.3720 | 374,700 |
01 Apr 2024 | 0.4300 | 0.4500 | 0.4110 | 0.4300 | 0.4300 | 155,400 |
28 Mar 2024 | 0.4300 | 0.4460 | 0.4100 | 0.4340 | 0.4340 | 132,300 |
27 Mar 2024 | 0.4850 | 0.4850 | 0.4250 | 0.4470 | 0.4470 | 191,900 |
26 Mar 2024 | 0.4050 | 0.4990 | 0.4050 | 0.4850 | 0.4850 | 548,900 |
25 Mar 2024 | 0.3490 | 0.4150 | 0.3370 | 0.4130 | 0.4130 | 500,700 |
22 Mar 2024 | 0.3370 | 0.3690 | 0.3250 | 0.3600 | 0.3600 | 356,600 |
21 Mar 2024 | 0.3380 | 0.3420 | 0.3270 | 0.3370 | 0.3370 | 120,200 |
20 Mar 2024 | 0.3530 | 0.3530 | 0.3200 | 0.3280 | 0.3280 | 326,200 |
19 Mar 2024 | 0.3430 | 0.3620 | 0.3310 | 0.3360 | 0.3360 | 91,000 |
18 Mar 2024 | 0.3530 | 0.3570 | 0.3410 | 0.3420 | 0.3420 | 139,600 |
15 Mar 2024 | 0.3700 | 0.3760 | 0.3500 | 0.3500 | 0.3500 | 162,900 |
14 Mar 2024 | 0.3650 | 0.3830 | 0.3550 | 0.3550 | 0.3550 | 99,500 |
13 Mar 2024 | 0.3520 | 0.3860 | 0.3510 | 0.3650 | 0.3650 | 176,200 |
12 Mar 2024 | 0.3700 | 0.3850 | 0.3610 | 0.3610 | 0.3610 | 81,700 |
11 Mar 2024 | 0.3960 | 0.4000 | 0.3610 | 0.3820 | 0.3820 | 177,700 |
08 Mar 2024 | 0.4050 | 0.4100 | 0.3960 | 0.3980 | 0.3980 | 111,000 |
07 Mar 2024 | 0.4270 | 0.4270 | 0.3810 | 0.3960 | 0.3960 | 224,500 |
06 Mar 2024 | 0.4080 | 0.4500 | 0.3950 | 0.4200 | 0.4200 | 299,200 |
05 Mar 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4030 | 0.4030 | 143,600 |
04 Mar 2024 | 0.3950 | 0.4100 | 0.3850 | 0.3880 | 0.3880 | 136,500 |
01 Mar 2024 | 0.3850 | 0.4180 | 0.3850 | 0.3910 | 0.3910 | 81,700 |
29 Feb 2024 | 0.3900 | 0.4190 | 0.3750 | 0.3950 | 0.3950 | 201,100 |
28 Feb 2024 | 0.4240 | 0.4300 | 0.3910 | 0.3990 | 0.3990 | 264,700 |
27 Feb 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4250 | 0.4250 | 246,900 |
26 Feb 2024 | 0.4590 | 0.4890 | 0.4550 | 0.4550 | 0.4550 | 136,500 |
23 Feb 2024 | 0.4650 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 160,200 |
22 Feb 2024 | 0.4600 | 0.5000 | 0.4500 | 0.4640 | 0.4640 | 169,900 |
21 Feb 2024 | 0.4740 | 0.5080 | 0.4490 | 0.4640 | 0.4640 | 257,600 |
20 Feb 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4500 | 0.4500 | 278,500 |
16 Feb 2024 | 0.4990 | 0.5200 | 0.4200 | 0.4820 | 0.4820 | 346,500 |
15 Feb 2024 | 0.5100 | 0.5150 | 0.4510 | 0.4840 | 0.4840 | 1,166,700 |
14 Feb 2024 | 0.4700 | 0.4700 | 0.4000 | 0.4320 | 0.4320 | 241,800 |
13 Feb 2024 | 0.4090 | 0.5000 | 0.3800 | 0.4500 | 0.4500 | 581,400 |
12 Feb 2024 | 0.4200 | 0.4490 | 0.3900 | 0.3990 | 0.3990 | 330,900 |
09 Feb 2024 | 0.3800 | 0.4150 | 0.3750 | 0.4020 | 0.4020 | 288,100 |
08 Feb 2024 | 0.3590 | 0.3900 | 0.3580 | 0.3640 | 0.3640 | 149,200 |
07 Feb 2024 | 0.3460 | 0.3950 | 0.3450 | 0.3680 | 0.3680 | 200,700 |
06 Feb 2024 | 0.3500 | 0.3580 | 0.3430 | 0.3460 | 0.3460 | 99,900 |
05 Feb 2024 | 0.3760 | 0.3760 | 0.3520 | 0.3580 | 0.3580 | 99,000 |
02 Feb 2024 | 0.3580 | 0.3800 | 0.3540 | 0.3660 | 0.3660 | 102,000 |
01 Feb 2024 | 0.3790 | 0.3800 | 0.3480 | 0.3510 | 0.3510 | 178,100 |
31 Jan 2024 | 0.3740 | 0.4000 | 0.3630 | 0.3780 | 0.3780 | 107,100 |
30 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 48,300 |
29 Jan 2024 | 0.3870 | 0.4200 | 0.3870 | 0.4000 | 0.4000 | 149,000 |
26 Jan 2024 | 0.3710 | 0.4100 | 0.3700 | 0.4020 | 0.4020 | 104,500 |
25 Jan 2024 | 0.3790 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 14,500 |
24 Jan 2024 | 0.3770 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 24,300 |
23 Jan 2024 | 0.3610 | 0.3990 | 0.3610 | 0.3880 | 0.3880 | 133,000 |
22 Jan 2024 | 0.3550 | 0.3860 | 0.3550 | 0.3760 | 0.3760 | 37,500 |
19 Jan 2024 | 0.3830 | 0.3830 | 0.3400 | 0.3610 | 0.3610 | 145,500 |
18 Jan 2024 | 0.3610 | 0.4250 | 0.3410 | 0.3950 | 0.3950 | 634,100 |
17 Jan 2024 | 0.3650 | 0.3720 | 0.3560 | 0.3690 | 0.3690 | 54,400 |
16 Jan 2024 | 0.3800 | 0.3910 | 0.3700 | 0.3720 | 0.3720 | 9,600 |
12 Jan 2024 | 0.3760 | 0.3940 | 0.3680 | 0.3850 | 0.3850 | 49,300 |
11 Jan 2024 | 0.3860 | 0.3900 | 0.3700 | 0.3890 | 0.3890 | 33,400 |
10 Jan 2024 | 0.3860 | 0.3950 | 0.3750 | 0.3780 | 0.3780 | 41,500 |
09 Jan 2024 | 0.3900 | 0.3990 | 0.3740 | 0.3870 | 0.3870 | 19,700 |
08 Jan 2024 | 0.4090 | 0.4110 | 0.3700 | 0.3980 | 0.3980 | 65,700 |
05 Jan 2024 | 0.3800 | 0.4300 | 0.3760 | 0.4010 | 0.4010 | 71,900 |
04 Jan 2024 | 0.4480 | 0.4480 | 0.3990 | 0.4000 | 0.4000 | 46,700 |
03 Jan 2024 | 0.4490 | 0.4490 | 0.4200 | 0.4300 | 0.4300 | 22,900 |
02 Jan 2024 | 0.4620 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 42,700 |
29 Dec 2023 | 0.4430 | 0.4900 | 0.4400 | 0.4860 | 0.4860 | 103,900 |
28 Dec 2023 | 0.4450 | 0.4500 | 0.4300 | 0.4310 | 0.4310 | 92,200 |
27 Dec 2023 | 0.4280 | 0.4660 | 0.4160 | 0.4420 | 0.4420 | 96,900 |
26 Dec 2023 | 0.4100 | 0.4240 | 0.3900 | 0.4240 | 0.4240 | 59,200 |
22 Dec 2023 | 0.3730 | 0.4300 | 0.3620 | 0.4160 | 0.4160 | 93,600 |
21 Dec 2023 | 0.4100 | 0.4100 | 0.3660 | 0.3730 | 0.3730 | 124,000 |
20 Dec 2023 | 0.3850 | 0.3900 | 0.3600 | 0.3890 | 0.3890 | 777,800 |
19 Dec 2023 | 0.3750 | 0.3960 | 0.3750 | 0.3870 | 0.3870 | 19,600 |
18 Dec 2023 | 0.3790 | 0.3900 | 0.3720 | 0.3850 | 0.3850 | 52,300 |
15 Dec 2023 | 0.3790 | 0.3830 | 0.3660 | 0.3730 | 0.3730 | 26,100 |
14 Dec 2023 | 0.3720 | 0.3800 | 0.3510 | 0.3790 | 0.3790 | 44,400 |
13 Dec 2023 | 0.3980 | 0.3980 | 0.3700 | 0.3720 | 0.3720 | 53,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |