Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.1388 | 1.1388 | 1.1000 | 1.1000 | 1.1000 | 100,200 |
20 May 2024 | 1.2000 | 1.2890 | 1.1380 | 1.2000 | 1.2000 | 1,434,910 |
17 May 2024 | 1.1500 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 161,437 |
16 May 2024 | 1.1500 | 1.2000 | 1.1600 | 1.1500 | 1.1500 | 1,420,431 |
15 May 2024 | 1.1500 | 1.2000 | 1.0570 | 1.1500 | 1.1500 | 2,825,534 |
14 May 2024 | 1.1000 | 1.1990 | 1.1000 | 1.1500 | 1.1500 | 782,541 |
13 May 2024 | 1.1000 | 1.1490 | 1.0760 | 1.1000 | 1.1000 | 381,227 |
10 May 2024 | 1.1000 | 1.1500 | 1.0550 | 1.1000 | 1.1000 | 1,564,532 |
09 May 2024 | 1.1500 | 1.1340 | 1.0770 | 1.1000 | 1.1000 | 607,514 |
08 May 2024 | 1.0500 | 1.2000 | 1.0700 | 1.1500 | 1.1500 | 2,058,770 |
07 May 2024 | 1.0500 | 1.0480 | 1.0000 | 1.0000 | 1.0000 | 1,331,747 |
03 May 2024 | 1.1000 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 687,254 |
02 May 2024 | 1.1250 | 1.1250 | 1.0500 | 1.1000 | 1.1000 | 245,169 |
01 May 2024 | 1.0750 | 1.1400 | 1.0530 | 1.1250 | 1.1250 | 877,537 |
30 Apr 2024 | 1.0500 | 1.1000 | 1.0210 | 1.0750 | 1.0750 | 354,395 |
29 Apr 2024 | 1.0500 | 1.0750 | 1.0000 | 1.0500 | 1.0500 | 92,397 |
26 Apr 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,825,414 |
25 Apr 2024 | 1.0500 | 1.1000 | 1.0180 | 1.0500 | 1.0500 | 1,749,248 |
24 Apr 2024 | 1.0500 | 1.0870 | 1.0600 | 1.0500 | 1.0500 | 414,883 |
23 Apr 2024 | 1.0500 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 30,000 |
22 Apr 2024 | 1.0750 | 1.1500 | 1.0700 | 1.0500 | 1.0500 | 944,968 |
19 Apr 2024 | 1.1000 | 1.1350 | 1.0730 | 1.0750 | 1.0750 | 825,111 |
18 Apr 2024 | 1.0750 | 1.0670 | 1.0670 | 1.0750 | 1.0750 | 200,000 |
17 Apr 2024 | 1.0750 | 1.1300 | 1.0660 | 1.0750 | 1.0750 | 576,059 |
16 Apr 2024 | 1.0500 | 1.1400 | 1.0600 | 1.0750 | 1.0750 | 799,379 |
15 Apr 2024 | 1.1250 | 1.1180 | 1.0000 | 1.0500 | 1.0500 | 932,562 |
12 Apr 2024 | 1.1500 | 1.1400 | 1.0750 | 1.1250 | 1.1250 | 1,510,775 |
11 Apr 2024 | 1.1250 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 517,662 |
10 Apr 2024 | 1.2750 | 1.2550 | 1.1100 | 1.1250 | 1.1250 | 5,955,808 |
09 Apr 2024 | 1.1000 | 1.4000 | 1.1310 | 1.2750 | 1.2750 | 12,821,609 |
08 Apr 2024 | 1.0750 | 1.1500 | 1.0000 | 1.1000 | 1.1000 | 2,268,187 |
05 Apr 2024 | 1.0500 | 1.1000 | 0.9260 | 1.0500 | 1.0500 | 2,903,342 |
04 Apr 2024 | 1.1500 | 1.1030 | 1.0200 | 1.0500 | 1.0500 | 1,399,649 |
03 Apr 2024 | 1.1250 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 2,057,716 |
02 Apr 2024 | 1.1250 | 1.1500 | 1.1050 | 1.1250 | 1.1250 | 2,239,298 |
28 Mar 2024 | 1.2250 | 1.2380 | 1.0600 | 1.1250 | 1.1250 | 3,477,882 |
27 Mar 2024 | 1.3000 | 1.4000 | 1.2250 | 1.2250 | 1.2250 | 3,867,562 |
26 Mar 2024 | 1.3250 | 1.3400 | 1.2030 | 1.2750 | 1.2750 | 2,200,139 |
25 Mar 2024 | 1.4000 | 1.3500 | 1.2250 | 1.3250 | 1.3250 | 2,945,756 |
22 Mar 2024 | 1.3000 | 1.4700 | 1.3300 | 1.4000 | 1.4000 | 7,622,028 |
21 Mar 2024 | 1.3000 | 1.3450 | 1.2100 | 1.3000 | 1.3000 | 3,454,207 |
20 Mar 2024 | 1.3000 | 1.3750 | 1.2500 | 1.3000 | 1.3000 | 6,987,593 |
19 Mar 2024 | 1.4250 | 1.4700 | 1.2500 | 1.3000 | 1.3000 | 2,116,980 |
18 Mar 2024 | 1.3500 | 1.4750 | 1.3250 | 1.4250 | 1.4250 | 2,960,277 |
15 Mar 2024 | 1.2250 | 1.4380 | 1.2490 | 1.3500 | 1.3500 | 5,014,494 |
14 Mar 2024 | 1.4500 | 1.4950 | 1.4000 | 1.4250 | 1.4250 | 128,966 |
13 Mar 2024 | 1.5250 | 1.6000 | 1.4030 | 1.4500 | 1.4500 | 1,583,900 |
12 Mar 2024 | 1.7000 | 1.6500 | 1.4800 | 1.5250 | 1.5250 | 923,182 |
11 Mar 2024 | 1.7500 | 1.7390 | 1.6000 | 1.7000 | 1.7000 | 2,603,944 |
08 Mar 2024 | 1.7250 | 1.8500 | 1.6250 | 1.7500 | 1.7500 | 3,400,048 |
07 Mar 2024 | 1.8000 | 2.2900 | 1.4550 | 1.7250 | 1.7250 | 21,887,281 |
06 Mar 2024 | 2.7500 | 2.4800 | 1.7000 | 1.8000 | 1.8000 | 4,469,597 |
05 Mar 2024 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2.7500 | 3,618 |
04 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
01 Mar 2024 | 2.7500 | 2.5150 | 2.5150 | 2.7500 | 2.7500 | 3,051 |
29 Feb 2024 | 2.7500 | 2.8900 | 2.5000 | 2.7500 | 2.7500 | 63,749 |
28 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
27 Feb 2024 | 2.7500 | 2.6110 | 2.5250 | 2.7500 | 2.7500 | 10,170 |
26 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
23 Feb 2024 | 2.7500 | 2.8900 | 2.8900 | 2.7500 | 2.7500 | 20,000 |
22 Feb 2024 | 2.7500 | 2.5250 | 2.5250 | 2.7500 | 2.7500 | 1,051 |
21 Feb 2024 | 2.7500 | 2.5250 | 2.5250 | 2.7500 | 2.7500 | 456 |
20 Feb 2024 | 2.7500 | 2.9000 | 2.5250 | 2.7500 | 2.7500 | 27,275 |
19 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
16 Feb 2024 | 2.7500 | 2.5250 | 2.5250 | 2.7500 | 2.7500 | 94 |
15 Feb 2024 | 2.8750 | 2.9750 | 2.5250 | 2.7500 | 2.7500 | 183,805 |
14 Feb 2024 | 2.8750 | 2.6110 | 2.6110 | 2.8750 | 2.8750 | 15,778 |
13 Feb 2024 | 2.8750 | 3.0000 | 3.0000 | 2.8750 | 2.8750 | 16,187 |
12 Feb 2024 | 3.0000 | 3.0200 | 2.5000 | 2.8750 | 2.8750 | 161,017 |
09 Feb 2024 | 3.0000 | 2.7600 | 2.7600 | 3.0000 | 3.0000 | 39,108 |
08 Feb 2024 | 3.0000 | 2.7750 | 2.7750 | 3.0000 | 3.0000 | 138 |
07 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
06 Feb 2024 | 3.0000 | 3.0400 | 2.7650 | 3.0000 | 3.0000 | 50,762 |
05 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
02 Feb 2024 | 3.1250 | 3.1200 | 2.8800 | 3.0000 | 3.0000 | 77,891 |
01 Feb 2024 | 3.1250 | 3.1200 | 2.7500 | 3.1250 | 3.1250 | 84,305 |
31 Jan 2024 | 3.1250 | 3.1240 | 2.8610 | 3.1250 | 3.1250 | 100,307 |
30 Jan 2024 | 2.7500 | 3.4000 | 2.7500 | 3.1250 | 3.1250 | 122,258 |
29 Jan 2024 | 3.0000 | 2.9700 | 2.5500 | 3.0000 | 3.0000 | 326,288 |
26 Jan 2024 | 3.0000 | 3.3000 | 2.6670 | 3.0000 | 3.0000 | 21,619 |
25 Jan 2024 | 3.0000 | 3.1990 | 3.1990 | 3.0000 | 3.0000 | 13,549 |
24 Jan 2024 | 3.2500 | 3.3980 | 3.0000 | 3.0000 | 3.0000 | 343,695 |
23 Jan 2024 | 3.3750 | 3.2550 | 3.2550 | 3.2500 | 3.2500 | 56,301 |
22 Jan 2024 | 3.3750 | 3.2550 | 3.2550 | 3.3750 | 3.3750 | 10,721 |
19 Jan 2024 | 3.3750 | 3.4750 | 3.2550 | 3.3750 | 3.3750 | 47,184 |
18 Jan 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
17 Jan 2024 | 3.7500 | 3.9000 | 3.2630 | 3.3750 | 3.3750 | 100,778 |
16 Jan 2024 | 3.5000 | 4.4850 | 3.5250 | 3.7500 | 3.7500 | 953,557 |
15 Jan 2024 | 2.7500 | 2.8610 | 2.8610 | 2.7500 | 2.7500 | 17,474 |
12 Jan 2024 | 2.7500 | 2.5500 | 2.5500 | 2.7500 | 2.7500 | 12,948 |
11 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
10 Jan 2024 | 2.7500 | 2.6380 | 2.5000 | 2.7500 | 2.7500 | 17,804 |
09 Jan 2024 | 2.7500 | 2.8950 | 2.8900 | 2.7500 | 2.7500 | 30,172 |
08 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
05 Jan 2024 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2.7500 | 24 |
04 Jan 2024 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2.7500 | 5 |
03 Jan 2024 | 2.7500 | 2.9700 | 2.8250 | 2.7500 | 2.7500 | 249,384 |
02 Jan 2024 | 2.7500 | 2.5250 | 2.5250 | 2.7500 | 2.7500 | 8 |
29 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
28 Dec 2023 | 2.7500 | 2.5250 | 2.5250 | 2.7500 | 2.7500 | 1,035 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |