Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 1.3500 | 1.3500 | 1,000,000 |
15 Mar 2024 | 1.3500 | 1.3950 | 1.3300 | 1.3500 | 1.3500 | 330,711 |
14 Mar 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 150,471 |
13 Mar 2024 | 1.4000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 386,608 |
12 Mar 2024 | 1.3500 | 1.5000 | 1.2400 | 1.3500 | 1.3500 | 510,045 |
11 Mar 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 108,767 |
08 Mar 2024 | 1.3500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 738,974 |
07 Mar 2024 | 1.3000 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 2,993,647 |
06 Mar 2024 | 1.3500 | 1.3800 | 1.2500 | 1.3000 | 1.3000 | 965,515 |
05 Mar 2024 | 1.4000 | 1.3650 | 1.2670 | 1.3250 | 1.3250 | 1,553,864 |
04 Mar 2024 | 1.4750 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 643,158 |
01 Mar 2024 | 1.4750 | 1.4900 | 1.3750 | 1.4750 | 1.4750 | 408,122 |
29 Feb 2024 | 1.5000 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 291,606 |
28 Feb 2024 | 1.5000 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 203,613 |
27 Feb 2024 | 1.5500 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 1,255,578 |
26 Feb 2024 | 1.6000 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 379,030 |
23 Feb 2024 | 1.6000 | 1.6480 | 1.5250 | 1.6000 | 1.6000 | 25,131 |
22 Feb 2024 | 1.6000 | 1.6480 | 1.5100 | 1.6000 | 1.6000 | 264,585 |
21 Feb 2024 | 1.6000 | 1.6480 | 1.5100 | 1.6000 | 1.6000 | 30,607 |
20 Feb 2024 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 518,553 |
19 Feb 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 968,043 |
16 Feb 2024 | 1.5500 | 1.6900 | 1.5100 | 1.5400 | 1.5400 | 1,280,908 |
15 Feb 2024 | 1.6500 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 1,713,590 |
14 Feb 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 290,166 |
13 Feb 2024 | 1.8000 | 1.9000 | 1.6000 | 1.6000 | 1.6000 | 1,885,236 |
12 Feb 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 190,187 |
09 Feb 2024 | 1.8000 | 1.9000 | 1.7050 | 1.8000 | 1.8000 | 163,099 |
08 Feb 2024 | 1.8000 | 1.8400 | 1.7040 | 1.8000 | 1.8000 | 66,467 |
07 Feb 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 179,619 |
06 Feb 2024 | 1.8000 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 159,031 |
05 Feb 2024 | 1.8000 | 1.8900 | 1.7000 | 1.8000 | 1.8000 | 1,121,762 |
02 Feb 2024 | 1.8000 | 1.8560 | 1.6500 | 1.8000 | 1.8000 | 176,841 |
01 Feb 2024 | 1.8000 | 1.9400 | 1.7040 | 1.8000 | 1.8000 | 1,403,243 |
31 Jan 2024 | 1.8000 | 1.9400 | 1.7000 | 1.8000 | 1.8000 | 463,919 |
30 Jan 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8400 | 1.8400 | 213,011 |
29 Jan 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 95,266 |
26 Jan 2024 | 1.8000 | 1.8250 | 1.7000 | 1.8000 | 1.8000 | 184,450 |
25 Jan 2024 | 1.8000 | 1.9000 | 1.7110 | 1.8000 | 1.8000 | 212,007 |
24 Jan 2024 | 1.8000 | 1.9000 | 1.7000 | 1.7300 | 1.7300 | 279,208 |
23 Jan 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 46,380 |
22 Jan 2024 | 1.8000 | 1.9000 | 1.7280 | 1.8000 | 1.8000 | 1,143,878 |
19 Jan 2024 | 1.7750 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 1,813,584 |
18 Jan 2024 | 1.7250 | 1.7500 | 1.7010 | 1.7250 | 1.7250 | 238,521 |
17 Jan 2024 | 1.7250 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 3,380 |
16 Jan 2024 | 1.7250 | 1.7500 | 1.7100 | 1.7250 | 1.7250 | 401,945 |
15 Jan 2024 | 1.7200 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 1,354,613 |
12 Jan 2024 | 1.8000 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 538,924 |
11 Jan 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 344,628 |
10 Jan 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 2,106,208 |
09 Jan 2024 | 1.9000 | 1.8750 | 1.8750 | 1.8500 | 1.8500 | 542,878 |
08 Jan 2024 | 1.9000 | 1.9700 | 1.8100 | 1.9000 | 1.9000 | 448,571 |
05 Jan 2024 | 2.0250 | 2.1000 | 1.9000 | 1.9000 | 1.9000 | 1,443,449 |
04 Jan 2024 | 1.9500 | 2.1250 | 1.9020 | 2.0250 | 2.0250 | 3,169,537 |
03 Jan 2024 | 1.7500 | 1.9850 | 1.7000 | 1.9500 | 1.9500 | 3,290,962 |
02 Jan 2024 | 1.7000 | 1.8500 | 1.6000 | 1.7500 | 1.7500 | 1,861,982 |
29 Dec 2023 | 1.6500 | 1.7500 | 1.6000 | 1.7000 | 1.7000 | 104,625 |
28 Dec 2023 | 1.6500 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 134,564 |
27 Dec 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 2,021,836 |
22 Dec 2023 | 1.6500 | 1.6950 | 1.6700 | 1.6500 | 1.6500 | 19,421 |
21 Dec 2023 | 1.6500 | 1.7000 | 1.6020 | 1.6500 | 1.6500 | 3,896,921 |
20 Dec 2023 | 1.7000 | 1.7500 | 1.5500 | 1.6500 | 1.6500 | 4,117,107 |
19 Dec 2023 | 1.7500 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 3,413,892 |
18 Dec 2023 | 1.6750 | 1.8000 | 1.6700 | 1.7750 | 1.7750 | 3,636,198 |
15 Dec 2023 | 1.6000 | 1.7000 | 1.5930 | 1.6750 | 1.6750 | 5,196,437 |
14 Dec 2023 | 1.5000 | 1.6500 | 1.5000 | 1.6250 | 1.6250 | 872,732 |
13 Dec 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 4,639,816 |
12 Dec 2023 | 1.5000 | 1.4950 | 1.4100 | 1.5000 | 1.5000 | 442,163 |
11 Dec 2023 | 1.5000 | 1.6000 | 1.4020 | 1.5000 | 1.5000 | 1,887,880 |
08 Dec 2023 | 1.4750 | 1.6000 | 1.3500 | 1.5000 | 1.5000 | 630,763 |
07 Dec 2023 | 1.4750 | 1.6000 | 1.3500 | 1.4750 | 1.4750 | 573,508 |
06 Dec 2023 | 1.4750 | 1.5350 | 1.4120 | 1.4750 | 1.4750 | 22,406 |
05 Dec 2023 | 1.5250 | 1.6000 | 1.4110 | 1.4750 | 1.4750 | 2,334,946 |
04 Dec 2023 | 1.5000 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 1,319,918 |
01 Dec 2023 | 1.4500 | 1.5500 | 1.3600 | 1.4500 | 1.4500 | 373,202 |
30 Nov 2023 | 1.4500 | 1.5500 | 1.3500 | 1.4500 | 1.4500 | 142,061 |
29 Nov 2023 | 1.4500 | 1.5380 | 1.3770 | 1.4500 | 1.4500 | 79,924 |
28 Nov 2023 | 1.4500 | 1.5500 | 1.3770 | 1.4500 | 1.4500 | 1,792,091 |
27 Nov 2023 | 1.0500 | 1.5000 | 1.0000 | 1.4500 | 1.4500 | 12,179,760 |
24 Nov 2023 | 1.0500 | 1.1000 | 1.0120 | 1.0500 | 1.0500 | 95,528 |
23 Nov 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 102,757 |
22 Nov 2023 | 1.0500 | 1.0110 | 1.0110 | 1.0500 | 1.0500 | 1,012 |
21 Nov 2023 | 1.0500 | 1.0440 | 1.0100 | 1.0500 | 1.0500 | 13,669 |
20 Nov 2023 | 1.0500 | 1.0700 | 1.0110 | 1.0500 | 1.0500 | 330,836 |
17 Nov 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 485,735 |
16 Nov 2023 | 1.0500 | 1.0950 | 1.0050 | 1.0500 | 1.0500 | 104,466 |
15 Nov 2023 | 1.0500 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 127,648 |
14 Nov 2023 | 1.0500 | 1.1000 | 1.0230 | 1.0500 | 1.0500 | 559,459 |
13 Nov 2023 | 1.0500 | 1.0950 | 1.0900 | 1.0500 | 1.0500 | 14,445 |
10 Nov 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
09 Nov 2023 | 1.0500 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 185,140 |
08 Nov 2023 | 1.0500 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 111,882 |
07 Nov 2023 | 1.1750 | 1.2500 | 1.0200 | 1.1700 | 1.1700 | 1,617,391 |
06 Nov 2023 | 1.1750 | 1.1700 | 1.1080 | 1.1750 | 1.1750 | 120,510 |
03 Nov 2023 | 1.1750 | 1.1750 | 1.1150 | 1.1750 | 1.1750 | 28,194 |
02 Nov 2023 | 1.1750 | 1.2500 | 1.1000 | 1.1750 | 1.1750 | 170,210 |
01 Nov 2023 | 1.1750 | 1.1880 | 1.1150 | 1.1750 | 1.1750 | 536,110 |
31 Oct 2023 | 1.1750 | 1.1880 | 1.1180 | 1.1750 | 1.1750 | 10,248 |
30 Oct 2023 | 1.1750 | 1.1950 | 1.1080 | 1.1750 | 1.1750 | 101,831 |
27 Oct 2023 | 1.1750 | 1.2500 | 1.0500 | 1.1750 | 1.1750 | 335,241 |
26 Oct 2023 | 1.1500 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 1,359,165 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |