Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.8200 | 1.8725 | 1.8100 | 1.8725 | 1.8725 | 1,425,114 |
24 Apr 2024 | 1.6750 | 2.0000 | 1.7030 | 1.7750 | 1.7750 | 11,466,451 |
23 Apr 2024 | 1.5000 | 1.7990 | 1.4780 | 1.6750 | 1.6750 | 3,568,019 |
22 Apr 2024 | 1.5000 | 1.5700 | 1.4360 | 1.5000 | 1.5000 | 1,128,390 |
19 Apr 2024 | 1.4000 | 1.6000 | 1.3000 | 1.5000 | 1.5000 | 5,984,319 |
18 Apr 2024 | 1.4500 | 1.4990 | 1.3710 | 1.4000 | 1.4000 | 2,938,231 |
17 Apr 2024 | 1.3500 | 1.6000 | 1.3550 | 1.4500 | 1.4500 | 6,504,972 |
16 Apr 2024 | 1.1500 | 1.3900 | 1.1100 | 1.3500 | 1.3500 | 7,176,020 |
15 Apr 2024 | 1.1000 | 1.1880 | 1.0000 | 1.1500 | 1.1500 | 2,967,599 |
12 Apr 2024 | 1.1000 | 1.1350 | 1.0250 | 1.1000 | 1.1000 | 190,609 |
11 Apr 2024 | 1.1000 | 1.1900 | 1.0000 | 1.1000 | 1.1000 | 3,259,303 |
10 Apr 2024 | 1.1000 | 1.1640 | 1.0000 | 1.1000 | 1.1000 | 5,483,948 |
09 Apr 2024 | 1.1500 | 1.2000 | 1.0560 | 1.1000 | 1.1000 | 3,980,424 |
08 Apr 2024 | 0.9750 | 1.2000 | 0.9000 | 1.1500 | 1.1500 | 8,908,330 |
05 Apr 2024 | 0.9500 | 1.0330 | 1.0000 | 0.9750 | 0.9750 | 634,768 |
04 Apr 2024 | 0.9500 | 1.0000 | 0.9010 | 0.9500 | 0.9500 | 2,440,487 |
03 Apr 2024 | 0.9500 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 789,409 |
02 Apr 2024 | 0.9750 | 1.0490 | 0.9000 | 0.9500 | 0.9500 | 6,918,531 |
28 Mar 2024 | 0.8750 | 1.0490 | 0.8500 | 0.9750 | 0.9750 | 4,883,336 |
27 Mar 2024 | 0.8750 | 0.9490 | 0.8640 | 0.8750 | 0.8750 | 1,137,248 |
26 Mar 2024 | 0.9250 | 0.9310 | 0.8640 | 0.8750 | 0.8750 | 693,516 |
25 Mar 2024 | 0.9250 | 0.9020 | 0.9000 | 0.9250 | 0.9250 | 214,346 |
22 Mar 2024 | 0.9250 | 0.9330 | 0.9330 | 0.9250 | 0.9250 | 112,391 |
21 Mar 2024 | 0.9250 | 0.9330 | 0.9000 | 0.9250 | 0.9250 | 867,742 |
20 Mar 2024 | 0.9250 | 0.9340 | 0.9010 | 0.9250 | 0.9250 | 711,702 |
19 Mar 2024 | 1.0000 | 1.0150 | 0.9180 | 0.9500 | 0.9500 | 767,671 |
18 Mar 2024 | 1.0000 | 1.0260 | 0.9500 | 1.0000 | 1.0000 | 2,786,376 |
15 Mar 2024 | 0.9500 | 1.0300 | 0.9400 | 1.0000 | 1.0000 | 1,432,852 |
14 Mar 2024 | 0.9750 | 0.9900 | 0.9580 | 0.9500 | 0.9500 | 527,265 |
13 Mar 2024 | 0.9750 | 1.0270 | 0.9430 | 0.9750 | 0.9750 | 636,183 |
12 Mar 2024 | 0.9750 | 1.0350 | 0.9350 | 0.9750 | 0.9750 | 1,153,469 |
11 Mar 2024 | 1.0000 | 1.0200 | 1.0200 | 0.9750 | 0.9750 | 861,581 |
08 Mar 2024 | 1.0000 | 1.0200 | 0.9510 | 1.0000 | 1.0000 | 293,039 |
07 Mar 2024 | 1.0500 | 1.0390 | 0.9660 | 1.0000 | 1.0000 | 780,307 |
06 Mar 2024 | 1.0880 | 1.1450 | 1.0000 | 1.0500 | 1.0500 | 3,348,793 |
05 Mar 2024 | 0.9250 | 1.1740 | 0.9130 | 1.0500 | 1.0500 | 12,561,440 |
04 Mar 2024 | 0.9500 | 1.0330 | 0.9050 | 0.9250 | 0.9250 | 7,779,719 |
01 Mar 2024 | 0.9500 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 1,999,381 |
29 Feb 2024 | 0.9500 | 0.9800 | 0.9250 | 0.9500 | 0.9500 | 108,497 |
28 Feb 2024 | 0.9750 | 0.9890 | 0.9560 | 0.9500 | 0.9500 | 121,853 |
27 Feb 2024 | 0.9750 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 1,015,534 |
26 Feb 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 1,039,871 |
23 Feb 2024 | 0.9250 | 0.9700 | 0.9220 | 0.9500 | 0.9500 | 175,070 |
22 Feb 2024 | 0.8250 | 0.9540 | 0.8350 | 0.9250 | 0.9250 | 3,820,477 |
21 Feb 2024 | 0.8250 | 0.8380 | 0.8130 | 0.8250 | 0.8250 | 1,443,305 |
20 Feb 2024 | 0.9250 | 0.9200 | 0.8300 | 0.8250 | 0.8250 | 2,592,441 |
19 Feb 2024 | 0.9250 | 0.9250 | 0.8710 | 0.9250 | 0.9250 | 186,607 |
16 Feb 2024 | 0.9750 | 0.9510 | 0.9150 | 0.9250 | 0.9250 | 478,961 |
15 Feb 2024 | 0.9750 | 0.9870 | 0.9580 | 0.9750 | 0.9750 | 213,350 |
14 Feb 2024 | 0.9750 | 1.0000 | 0.9580 | 0.9750 | 0.9750 | 102,240 |
13 Feb 2024 | 1.0500 | 1.0010 | 0.9900 | 0.9750 | 0.9750 | 650,722 |
12 Feb 2024 | 1.0500 | 1.0480 | 1.0000 | 1.0500 | 1.0500 | 318,230 |
09 Feb 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 158,355 |
08 Feb 2024 | 1.0000 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 2,133,451 |
07 Feb 2024 | 0.9750 | 1.0000 | 0.9510 | 0.9750 | 0.9750 | 529,727 |
06 Feb 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9750 | 0.9750 | 731,258 |
05 Feb 2024 | 1.0250 | 1.0250 | 0.9600 | 1.0000 | 1.0000 | 363,455 |
02 Feb 2024 | 1.0250 | 1.0300 | 1.0010 | 1.0300 | 1.0300 | 241,918 |
01 Feb 2024 | 1.0250 | 1.0280 | 1.0000 | 1.0250 | 1.0250 | 90,575 |
31 Jan 2024 | 1.0250 | 1.0280 | 1.0000 | 1.0250 | 1.0250 | 187,708 |
30 Jan 2024 | 1.0250 | 1.0380 | 1.0000 | 1.0250 | 1.0250 | 254,542 |
29 Jan 2024 | 1.0250 | 1.0010 | 1.0000 | 1.0250 | 1.0250 | 259,000 |
26 Jan 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0250 | 1.0250 | 245,152 |
25 Jan 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 587,440 |
24 Jan 2024 | 1.0250 | 1.0500 | 1.0150 | 1.0250 | 1.0250 | 531,828 |
23 Jan 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0250 | 1.0250 | 252,083 |
22 Jan 2024 | 1.0250 | 1.0480 | 1.0480 | 1.0250 | 1.0250 | 89,551 |
19 Jan 2024 | 1.0500 | 1.0480 | 1.0010 | 1.0250 | 1.0250 | 306,576 |
18 Jan 2024 | 1.0750 | 1.1490 | 1.0120 | 1.0500 | 1.0500 | 898,236 |
17 Jan 2024 | 1.1000 | 1.1200 | 1.0020 | 1.0750 | 1.0750 | 113,212 |
16 Jan 2024 | 1.1500 | 1.1670 | 1.0180 | 1.1000 | 1.1000 | 2,245,545 |
15 Jan 2024 | 1.0350 | 1.0750 | 0.9710 | 1.0500 | 1.0500 | 713,087 |
12 Jan 2024 | 1.0500 | 1.0400 | 0.9660 | 0.9750 | 0.9750 | 1,788,776 |
11 Jan 2024 | 1.0000 | 1.0300 | 1.0010 | 1.0500 | 1.0500 | 237,164 |
10 Jan 2024 | 1.0500 | 1.0380 | 1.0000 | 1.0500 | 1.0500 | 458,400 |
09 Jan 2024 | 1.0500 | 1.0380 | 1.0250 | 1.0500 | 1.0500 | 197,454 |
08 Jan 2024 | 1.0500 | 1.0400 | 1.0000 | 1.0500 | 1.0500 | 209,879 |
05 Jan 2024 | 1.0500 | 1.0400 | 1.0000 | 1.0500 | 1.0500 | 880,186 |
04 Jan 2024 | 1.1250 | 1.1800 | 1.0010 | 1.0500 | 1.0500 | 2,845,035 |
03 Jan 2024 | 1.1250 | 1.2200 | 1.0800 | 1.1250 | 1.1250 | 91,005 |
02 Jan 2024 | 1.1750 | 1.2500 | 1.1000 | 1.2500 | 1.2500 | 1,289,045 |
29 Dec 2023 | 1.1750 | 1.2500 | 1.1440 | 1.1750 | 1.1750 | 1,750,891 |
28 Dec 2023 | 1.1000 | 1.2900 | 0.9200 | 1.1750 | 1.1750 | 3,835,351 |
27 Dec 2023 | 0.9250 | 1.1000 | 0.9200 | 1.1000 | 1.1000 | 4,606,067 |
22 Dec 2023 | 0.8750 | 1.0000 | 0.8670 | 0.9250 | 0.9250 | 3,994,458 |
21 Dec 2023 | 0.8250 | 0.8800 | 0.8050 | 0.8250 | 0.8250 | 377,027 |
20 Dec 2023 | 0.7750 | 0.8500 | 0.7650 | 0.8250 | 0.8250 | 2,005,844 |
19 Dec 2023 | 0.7000 | 0.8000 | 0.6620 | 0.7750 | 0.7750 | 2,720,434 |
18 Dec 2023 | 0.7000 | 0.7380 | 0.7380 | 0.7000 | 0.7000 | 9,482 |
15 Dec 2023 | 0.7000 | 0.7500 | 0.6600 | 0.7000 | 0.7000 | 1,249,680 |
14 Dec 2023 | 0.7500 | 0.7500 | 0.6880 | 0.7000 | 0.7000 | 1,236,974 |
13 Dec 2023 | 0.7250 | 0.7400 | 0.6700 | 0.7500 | 0.7500 | 3,368,599 |
12 Dec 2023 | 0.7500 | 0.7500 | 0.7010 | 0.7250 | 0.7250 | 1,473,718 |
11 Dec 2023 | 0.8500 | 0.8380 | 0.7000 | 0.7500 | 0.7500 | 9,494,900 |
08 Dec 2023 | 0.8500 | 0.8990 | 0.8100 | 0.8250 | 0.8250 | 466,066 |
07 Dec 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 782,219 |
06 Dec 2023 | 0.8500 | 0.8500 | 0.8010 | 0.8500 | 0.8500 | 335,047 |
05 Dec 2023 | 0.8500 | 0.8490 | 0.8490 | 0.8500 | 0.8500 | 150,943 |
04 Dec 2023 | 0.8500 | 0.8620 | 0.8000 | 0.8500 | 0.8500 | 2,873,252 |
01 Dec 2023 | 0.9000 | 0.9060 | 0.8250 | 0.8500 | 0.8500 | 1,939,548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |