Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.0520 | 1.0600 | 0.9230 | 0.9278 | 0.9278 | 5,436,813 |
25 Jul 2024 | 1.0195 | 1.0505 | 0.9250 | 1.0480 | 1.0480 | 3,223,285 |
24 Jul 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 2,375,275 |
23 Jul 2024 | 1.0995 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 2,849,134 |
22 Jul 2024 | 1.1110 | 1.1880 | 1.0040 | 1.0940 | 1.0940 | 4,922,046 |
19 Jul 2024 | 1.3220 | 1.3290 | 1.1330 | 1.1330 | 1.1330 | 6,753,273 |
18 Jul 2024 | 1.3000 | 1.3800 | 1.1800 | 1.3200 | 1.3200 | 6,289,107 |
17 Jul 2024 | 1.2000 | 1.2600 | 1.1200 | 1.2520 | 1.2520 | 7,102,437 |
16 Jul 2024 | 1.4000 | 1.5375 | 1.0500 | 1.1100 | 1.1100 | 24,561,949 |
15 Jul 2024 | 1.1100 | 1.4000 | 1.0740 | 1.2780 | 1.2780 | 15,710,781 |
12 Jul 2024 | 0.9200 | 1.1000 | 0.9120 | 1.0720 | 1.0720 | 12,033,367 |
11 Jul 2024 | 0.7700 | 0.9000 | 0.7700 | 0.8910 | 0.8910 | 7,087,824 |
10 Jul 2024 | 0.6642 | 0.7860 | 0.6620 | 0.7304 | 0.7304 | 4,364,557 |
09 Jul 2024 | 0.7000 | 0.7100 | 0.6452 | 0.6588 | 0.6588 | 3,304,132 |
08 Jul 2024 | 0.7104 | 0.7446 | 0.6820 | 0.6956 | 0.6956 | 3,461,146 |
05 Jul 2024 | 0.7800 | 0.7930 | 0.7102 | 0.7276 | 0.7276 | 4,387,032 |
04 Jul 2024 | 0.8200 | 0.8290 | 0.7640 | 0.7650 | 0.7650 | 4,170,970 |
03 Jul 2024 | 0.9168 | 0.9168 | 0.8440 | 0.8498 | 0.8498 | 2,868,335 |
02 Jul 2024 | 0.9666 | 0.9666 | 0.8372 | 0.9036 | 0.9036 | 6,504,443 |
01 Jul 2024 | 1.1700 | 1.2200 | 0.8804 | 0.9826 | 0.9826 | 8,769,765 |
28 Jun 2024 | 1.1195 | 1.1195 | 0.9540 | 0.9860 | 0.9860 | 6,081,697 |
27 Jun 2024 | 1.1940 | 1.2280 | 1.1040 | 1.1600 | 1.1600 | 3,156,024 |
26 Jun 2024 | 1.1200 | 1.3400 | 1.0350 | 1.1180 | 1.1180 | 7,615,626 |
25 Jun 2024 | 1.0775 | 1.3480 | 1.0710 | 1.1980 | 1.1980 | 10,411,284 |
24 Jun 2024 | 1.1400 | 1.1640 | 0.9440 | 1.0780 | 1.0780 | 8,632,208 |
21 Jun 2024 | 1.7400 | 1.7500 | 1.1700 | 1.1735 | 1.1735 | 15,332,730 |
20 Jun 2024 | 2.0000 | 2.4900 | 1.3200 | 1.7400 | 1.7400 | 29,027,208 |
19 Jun 2024 | 1.1850 | 1.7950 | 1.1820 | 1.7100 | 1.7100 | 19,587,060 |
18 Jun 2024 | 1.0200 | 1.1840 | 1.0100 | 1.1280 | 1.1280 | 6,494,314 |
17 Jun 2024 | 0.9500 | 1.0650 | 0.9142 | 0.9880 | 0.9880 | 7,992,464 |
14 Jun 2024 | 0.7542 | 0.9398 | 0.7542 | 0.8768 | 0.8768 | 8,542,113 |
13 Jun 2024 | 0.7200 | 0.8398 | 0.6372 | 0.7652 | 0.7652 | 7,387,196 |
12 Jun 2024 | 0.9600 | 0.9650 | 0.7050 | 0.7684 | 0.7684 | 9,322,278 |
11 Jun 2024 | 1.1395 | 1.1930 | 0.9250 | 0.9678 | 0.9678 | 9,100,949 |
10 Jun 2024 | 1.1880 | 1.2350 | 1.1310 | 1.1400 | 1.1400 | 1,984,629 |
07 Jun 2024 | 1.1800 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 3,149,088 |
06 Jun 2024 | 1.0800 | 1.2400 | 1.0625 | 1.1600 | 1.1600 | 5,846,400 |
05 Jun 2024 | 1.0805 | 1.1500 | 0.9100 | 1.0900 | 1.0900 | 10,540,634 |
04 Jun 2024 | 1.3500 | 1.4290 | 1.1470 | 1.1680 | 1.1680 | 7,874,722 |
03 Jun 2024 | 1.7365 | 1.7615 | 1.3330 | 1.3650 | 1.3650 | 9,383,779 |
31 May 2024 | 1.9550 | 1.9770 | 1.6710 | 1.6710 | 1.6710 | 6,074,306 |
30 May 2024 | 1.9440 | 1.9870 | 1.9265 | 1.9640 | 1.9640 | 884,721 |
29 May 2024 | 1.9800 | 2.0800 | 1.9600 | 1.9600 | 1.9600 | 1,555,694 |
28 May 2024 | 2.0000 | 2.0430 | 1.9800 | 1.9800 | 1.9800 | 588,701 |
27 May 2024 | 2.0690 | 2.0790 | 1.9600 | 1.9910 | 1.9910 | 1,234,223 |
24 May 2024 | 2.0900 | 2.1070 | 2.0550 | 2.0550 | 2.0550 | 571,706 |
23 May 2024 | 2.0930 | 2.1280 | 2.0700 | 2.1200 | 2.1200 | 714,345 |
22 May 2024 | 2.0610 | 2.1590 | 2.0310 | 2.0930 | 2.0930 | 1,257,612 |
21 May 2024 | 2.0900 | 2.0990 | 2.0550 | 2.0650 | 2.0650 | 861,131 |
20 May 2024 | 2.0900 | 2.0990 | 2.0540 | 2.0900 | 2.0900 | 625,080 |
17 May 2024 | 2.1230 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 1,214,595 |
16 May 2024 | 2.1540 | 2.1540 | 2.1110 | 2.1230 | 2.1230 | 1,531,337 |
15 May 2024 | 2.1090 | 2.1580 | 2.0600 | 2.1070 | 2.1070 | 1,396,176 |
14 May 2024 | 2.0650 | 2.1360 | 2.0600 | 2.0970 | 2.0970 | 1,238,824 |
13 May 2024 | 1.9750 | 2.0700 | 1.9750 | 2.0580 | 2.0580 | 1,041,715 |
10 May 2024 | 2.0080 | 2.0500 | 2.0020 | 2.0040 | 2.0040 | 1,038,176 |
09 May 2024 | 2.0000 | 2.0150 | 1.9900 | 2.0050 | 2.0050 | 451,044 |
08 May 2024 | 2.0230 | 2.0460 | 1.9970 | 2.0090 | 2.0090 | 1,328,710 |
07 May 2024 | 2.0150 | 2.0690 | 1.9750 | 2.0540 | 2.0540 | 3,443,630 |
06 May 2024 | 2.4220 | 2.4500 | 2.0400 | 2.0770 | 2.0770 | 5,363,788 |
03 May 2024 | 2.1360 | 2.2200 | 2.0700 | 2.1730 | 2.1730 | 3,330,600 |
02 May 2024 | 2.0690 | 2.1560 | 1.9535 | 2.0200 | 2.0200 | 2,648,940 |
30 Apr 2024 | 2.2900 | 2.3570 | 1.9760 | 2.0240 | 2.0240 | 4,140,973 |
29 Apr 2024 | 2.2740 | 2.3790 | 2.1220 | 2.2740 | 2.2740 | 6,868,313 |
26 Apr 2024 | 1.9350 | 1.9350 | 1.8620 | 1.9080 | 1.9080 | 1,141,312 |
25 Apr 2024 | 1.8530 | 1.9455 | 1.7840 | 1.8905 | 1.8905 | 2,327,745 |
24 Apr 2024 | 1.9640 | 2.0450 | 1.9360 | 1.9900 | 1.9900 | 1,760,441 |
23 Apr 2024 | 1.9425 | 1.9770 | 1.8750 | 1.9380 | 1.9380 | 1,419,479 |
22 Apr 2024 | 1.8650 | 1.9510 | 1.8260 | 1.9165 | 1.9165 | 1,838,215 |
19 Apr 2024 | 1.7500 | 1.8540 | 1.7455 | 1.8530 | 1.8530 | 3,979,803 |
18 Apr 2024 | 1.7890 | 1.8740 | 1.7805 | 1.7805 | 1.7805 | 1,121,753 |
17 Apr 2024 | 1.8015 | 1.8610 | 1.7700 | 1.7700 | 1.7700 | 1,201,340 |
16 Apr 2024 | 1.8635 | 1.8640 | 1.7685 | 1.8185 | 1.8185 | 1,131,858 |
15 Apr 2024 | 1.7985 | 1.8740 | 1.7895 | 1.8510 | 1.8510 | 1,757,366 |
12 Apr 2024 | 1.7140 | 1.8050 | 1.7140 | 1.7840 | 1.7840 | 1,476,342 |
11 Apr 2024 | 1.7600 | 1.8280 | 1.6840 | 1.7125 | 1.7125 | 3,120,628 |
10 Apr 2024 | 2.0000 | 2.0250 | 1.7605 | 1.7815 | 1.7815 | 4,068,070 |
09 Apr 2024 | 2.5000 | 2.5000 | 1.9480 | 1.9940 | 1.9940 | 7,102,375 |
08 Apr 2024 | 2.1200 | 2.5300 | 2.0410 | 2.3090 | 2.3090 | 8,986,428 |
05 Apr 2024 | 2.0000 | 2.0880 | 1.9250 | 1.9415 | 1.9415 | 2,314,327 |
04 Apr 2024 | 1.9190 | 2.0200 | 1.8770 | 2.0060 | 2.0060 | 2,415,247 |
03 Apr 2024 | 1.8950 | 1.9310 | 1.7875 | 1.8610 | 1.8610 | 1,704,061 |
02 Apr 2024 | 1.9880 | 2.0640 | 1.8560 | 1.8900 | 1.8900 | 3,051,160 |
28 Mar 2024 | 1.7900 | 1.9550 | 1.7530 | 1.8980 | 1.8980 | 4,135,184 |
27 Mar 2024 | 1.7100 | 1.8320 | 1.6815 | 1.7770 | 1.7770 | 2,670,486 |
26 Mar 2024 | 1.6500 | 1.7240 | 1.5400 | 1.7240 | 1.7240 | 5,677,423 |
25 Mar 2024 | 1.7900 | 1.8850 | 1.6750 | 1.7115 | 1.7115 | 4,909,843 |
22 Mar 2024 | 1.6750 | 1.8165 | 1.6525 | 1.7620 | 1.7620 | 3,172,116 |
21 Mar 2024 | 1.7690 | 1.8410 | 1.6805 | 1.6900 | 1.6900 | 3,433,265 |
20 Mar 2024 | 1.8400 | 1.8430 | 1.6900 | 1.7000 | 1.7000 | 3,629,427 |
19 Mar 2024 | 1.8000 | 1.8500 | 1.6200 | 1.7380 | 1.7380 | 8,750,546 |
18 Mar 2024 | 2.3020 | 2.3600 | 2.1490 | 2.1500 | 2.1500 | 2,794,722 |
15 Mar 2024 | 2.4500 | 2.6920 | 2.2790 | 2.2790 | 2.2790 | 6,683,028 |
14 Mar 2024 | 2.2200 | 2.4500 | 2.1850 | 2.4070 | 2.4070 | 3,130,352 |
13 Mar 2024 | 2.2600 | 2.2760 | 2.1470 | 2.2140 | 2.2140 | 1,356,110 |
12 Mar 2024 | 2.1100 | 2.2790 | 2.0780 | 2.2280 | 2.2280 | 2,212,412 |
11 Mar 2024 | 2.1500 | 2.1590 | 2.0660 | 2.0990 | 2.0990 | 1,820,639 |
08 Mar 2024 | 2.1310 | 2.2330 | 2.0650 | 2.1730 | 2.1730 | 1,837,413 |
07 Mar 2024 | 2.1590 | 2.1590 | 2.0650 | 2.1310 | 2.1310 | 1,677,560 |
06 Mar 2024 | 2.1140 | 2.1790 | 2.0830 | 2.1360 | 2.1360 | 1,667,965 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |