Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.6995 | 0.7530 | 0.6800 | 0.7120 | 0.7120 | 408,204 |
07 May 2024 | 0.5865 | 0.7785 | 0.5640 | 0.6330 | 0.6330 | 328,563 |
03 May 2024 | 0.6190 | 0.6710 | 0.5550 | 0.6603 | 0.6603 | 580,980 |
02 May 2024 | 0.7705 | 0.7705 | 0.6480 | 0.6518 | 0.6518 | 298,173 |
01 May 2024 | 0.8720 | 1.0000 | 0.8525 | 0.8965 | 0.8965 | 1,202,289 |
30 Apr 2024 | 0.6875 | 0.8100 | 0.6865 | 0.7985 | 0.7985 | 438,622 |
29 Apr 2024 | 0.6450 | 0.6910 | 0.6105 | 0.6528 | 0.6528 | 975,414 |
26 Apr 2024 | 0.6985 | 0.7550 | 0.6300 | 0.6823 | 0.6823 | 362,953 |
25 Apr 2024 | 0.7000 | 0.7915 | 0.6855 | 0.7278 | 0.7278 | 301,726 |
24 Apr 2024 | 0.6090 | 0.6690 | 0.5790 | 0.6603 | 0.6603 | 474,840 |
23 Apr 2024 | 0.6985 | 0.7866 | 0.5950 | 0.6220 | 0.6220 | 523,359 |
22 Apr 2024 | 0.7855 | 0.8465 | 0.6995 | 0.8070 | 0.8070 | 221,839 |
19 Apr 2024 | 0.8000 | 0.8475 | 0.7110 | 0.8090 | 0.8090 | 382,514 |
18 Apr 2024 | 0.8950 | 0.8950 | 0.7000 | 0.7218 | 0.7218 | 522,404 |
17 Apr 2024 | 0.7995 | 0.8995 | 0.7540 | 0.8935 | 0.8935 | 591,508 |
16 Apr 2024 | 0.7650 | 0.9155 | 0.5877 | 0.8963 | 0.8963 | 1,028,820 |
15 Apr 2024 | 0.5890 | 0.6620 | 0.5775 | 0.6450 | 0.6450 | 622,309 |
12 Apr 2024 | 0.5010 | 0.5575 | 0.5010 | 0.5310 | 0.5310 | 263,282 |
11 Apr 2024 | 0.5770 | 0.6115 | 0.5560 | 0.5875 | 0.5875 | 484,560 |
10 Apr 2024 | 0.6220 | 0.7075 | 0.5960 | 0.6115 | 0.6115 | 876,851 |
09 Apr 2024 | 0.5865 | 0.6690 | 0.5650 | 0.6485 | 0.6485 | 390,719 |
08 Apr 2024 | 0.6240 | 0.6240 | 0.5285 | 0.5625 | 0.5625 | 237,075 |
05 Apr 2024 | 0.6315 | 0.6880 | 0.6075 | 0.6423 | 0.6423 | 709,808 |
04 Apr 2024 | 0.6210 | 0.6210 | 0.5435 | 0.5755 | 0.5755 | 366,272 |
03 Apr 2024 | 0.6515 | 0.6650 | 0.5850 | 0.6285 | 0.6285 | 489,375 |
02 Apr 2024 | 0.6455 | 0.7290 | 0.5066 | 0.6700 | 0.6700 | 650,591 |
28 Mar 2024 | 0.5440 | 0.5820 | 0.5100 | 0.5173 | 0.5173 | 478,896 |
27 Mar 2024 | 0.5060 | 0.6065 | 0.4815 | 0.5602 | 0.5602 | 731,407 |
26 Mar 2024 | 0.4415 | 0.8404 | 0.4265 | 0.4840 | 0.4840 | 5,702,808 |
25 Mar 2024 | 0.5810 | 0.6175 | 0.4460 | 0.4815 | 0.4815 | 1,018,353 |
22 Mar 2024 | 0.5700 | 0.6975 | 0.5700 | 0.6445 | 0.6445 | 1,331,940 |
21 Mar 2024 | 0.6310 | 0.6485 | 0.5045 | 0.5375 | 0.5375 | 2,461,735 |
20 Mar 2024 | 1.0360 | 1.0870 | 0.8290 | 0.9100 | 0.9100 | 655,531 |
19 Mar 2024 | 1.0050 | 1.1395 | 0.8527 | 0.9995 | 0.9995 | 759,254 |
18 Mar 2024 | 0.8805 | 0.9395 | 0.8500 | 0.8832 | 0.8832 | 667,454 |
15 Mar 2024 | 1.0235 | 1.1600 | 0.8555 | 0.9300 | 0.9300 | 2,052,793 |
14 Mar 2024 | 0.7395 | 1.0180 | 0.7315 | 1.0110 | 1.0110 | 669,139 |
13 Mar 2024 | 0.7395 | 0.8115 | 0.6435 | 0.6745 | 0.6745 | 539,795 |
12 Mar 2024 | 0.7045 | 1.1594 | 0.7045 | 0.7825 | 0.7825 | 532,930 |
11 Mar 2024 | 0.6150 | 0.7505 | 0.5905 | 0.6380 | 0.6380 | 473,008 |
08 Mar 2024 | 0.8955 | 0.9335 | 0.6300 | 0.8220 | 0.8220 | 537,219 |
07 Mar 2024 | 0.9725 | 0.9965 | 0.8770 | 0.9560 | 0.9560 | 243,441 |
06 Mar 2024 | 1.1815 | 1.2425 | 1.0365 | 1.0640 | 1.0640 | 446,149 |
05 Mar 2024 | 1.2405 | 2.0592 | 1.0210 | 1.2498 | 1.2498 | 723,937 |
04 Mar 2024 | 1.6640 | 1.7100 | 1.2940 | 1.3522 | 1.3522 | 247,353 |
01 Mar 2024 | 1.8805 | 2.0160 | 1.7975 | 1.8297 | 1.8297 | 130,671 |
29 Feb 2024 | 1.7690 | 2.0965 | 1.6025 | 2.0735 | 2.0735 | 257,723 |
28 Feb 2024 | 1.7530 | 1.8200 | 1.4575 | 1.7027 | 1.7027 | 316,814 |
27 Feb 2024 | 2.0330 | 4.1116 | 1.6375 | 1.9438 | 1.9438 | 179,836 |
26 Feb 2024 | 4.2995 | 4.4930 | 2.8815 | 2.9470 | 2.9470 | 96,175 |
23 Feb 2024 | 4.3080 | 4.7505 | 4.1430 | 4.5332 | 4.5332 | 51,597 |
22 Feb 2024 | 4.1475 | 4.6000 | 3.8800 | 4.1337 | 4.1337 | 31,246 |
21 Feb 2024 | 4.3735 | 4.7875 | 4.2655 | 4.4630 | 4.4630 | 76,922 |
20 Feb 2024 | 3.9150 | 4.3415 | 3.4400 | 4.2645 | 4.2645 | 28,200 |
19 Feb 2024 | 3.1790 | 3.5235 | 3.1790 | 3.3740 | 3.3740 | 9,180 |
16 Feb 2024 | 3.5720 | 3.8280 | 2.9915 | 3.0365 | 3.0365 | 30,748 |
15 Feb 2024 | 0.0729 | 0.0751 | 0.0627 | 0.0719 | 0.0719 | 2,211,336 |
14 Feb 2024 | 0.1229 | 0.1229 | 0.0822 | 0.0935 | 0.0935 | 1,584,906 |
13 Feb 2024 | 9.1575 | 16.4520 | 8.8050 | 10.5075 | 10.5075 | 25,507 |
12 Feb 2024 | 10.4100 | 11.1225 | 8.7150 | 9.0150 | 9.0150 | 12,467 |
09 Feb 2024 | 12.3300 | 12.3300 | 9.9225 | 11.5387 | 11.5387 | 19,466 |
08 Feb 2024 | 17.4900 | 17.5500 | 13.5000 | 13.8675 | 13.8675 | 11,630 |
07 Feb 2024 | 19.6500 | 21.4800 | 18.7575 | 20.0475 | 20.0475 | 1,645 |
06 Feb 2024 | 19.9425 | 20.4450 | 15.4012 | 19.0950 | 19.0950 | 1,834 |
05 Feb 2024 | 16.3050 | 20.7075 | 15.8025 | 20.0963 | 20.0963 | 7,203 |
02 Feb 2024 | 15.9450 | 17.2425 | 15.2850 | 16.2975 | 16.2975 | 12,816 |
01 Feb 2024 | 16.0350 | 17.4525 | 15.1275 | 17.2537 | 17.2537 | 11,356 |
31 Jan 2024 | 16.6800 | 17.1825 | 14.5500 | 14.4525 | 14.4525 | 7,548 |
30 Jan 2024 | 13.5750 | 18.6563 | 13.5750 | 15.3713 | 15.3713 | 5,900 |
29 Jan 2024 | 17.6250 | 17.6250 | 13.1250 | 13.5975 | 13.5975 | 11,700 |
26 Jan 2024 | 19.3425 | 19.4100 | 16.9050 | 17.8612 | 17.8612 | 13,402 |
25 Jan 2024 | 19.3200 | 20.5950 | 18.5400 | 19.8412 | 19.8412 | 3,566 |
24 Jan 2024 | 17.3250 | 19.3500 | 16.6800 | 18.5063 | 18.5063 | 13,633 |
23 Jan 2024 | 18.3975 | 20.1225 | 17.0618 | 18.8062 | 18.8062 | 30,784 |
22 Jan 2024 | 20.2200 | 20.3175 | 15.6075 | 18.2175 | 18.2175 | 22,029 |
19 Jan 2024 | 18.2775 | 20.4975 | 17.1750 | 20.6663 | 20.6663 | 75,127 |
18 Jan 2024 | 15.6300 | 16.4325 | 14.2500 | 16.1063 | 16.1063 | 30,953 |
17 Jan 2024 | 16.2675 | 16.7250 | 15.3375 | 16.7288 | 16.7288 | 3,265 |
16 Jan 2024 | 18.3675 | 18.6150 | 12.0577 | 15.6862 | 15.6862 | 37,730 |
15 Jan 2024 | 18.0825 | 18.2400 | 17.3550 | 17.7412 | 17.7412 | 13,127 |
12 Jan 2024 | 14.3475 | 15.8850 | 13.7550 | 15.6525 | 15.6525 | 135,339 |
11 Jan 2024 | 9.8475 | 13.7100 | 9.1950 | 13.7175 | 13.7175 | 61,911 |
10 Jan 2024 | 11.7675 | 12.9825 | 11.3325 | 11.6550 | 11.6550 | 27,118 |
09 Jan 2024 | 10.9275 | 11.2942 | 9.6900 | 10.8825 | 10.8825 | 11,953 |
08 Jan 2024 | 10.7400 | 12.0000 | 9.6900 | 11.4975 | 11.4975 | 13,669 |
05 Jan 2024 | 10.8225 | 11.7975 | 10.5000 | 11.0138 | 11.0138 | 26,195 |
04 Jan 2024 | 11.2425 | 11.7525 | 9.4725 | 10.0800 | 10.0800 | 33,517 |
03 Jan 2024 | 10.3800 | 13.3875 | 9.4950 | 10.9125 | 10.9125 | 82,688 |
02 Jan 2024 | 6.5550 | 9.7500 | 6.3075 | 9.3188 | 9.3188 | 40,692 |
29 Dec 2023 | 6.9825 | 6.9825 | 6.6150 | 6.6900 | 6.6900 | 5,049 |
28 Dec 2023 | 6.9600 | 7.6875 | 6.6075 | 7.3500 | 7.3500 | 50,819 |
27 Dec 2023 | 8.7375 | 8.8050 | 6.8100 | 6.9975 | 6.9975 | 76,388 |
22 Dec 2023 | 9.6900 | 9.6900 | 9.0675 | 9.3300 | 9.3300 | 10,322 |
21 Dec 2023 | 10.5450 | 10.5450 | 9.6525 | 10.2937 | 10.2937 | 6,782 |
20 Dec 2023 | 10.7925 | 11.4000 | 9.2850 | 9.8250 | 9.8250 | 15,757 |
19 Dec 2023 | 12.4275 | 17.9400 | 10.8900 | 11.5387 | 11.5387 | 24,223 |
18 Dec 2023 | 15.8625 | 16.4100 | 13.8750 | 14.3925 | 14.3925 | 8,833 |
15 Dec 2023 | 13.5375 | 14.6625 | 13.1100 | 14.1375 | 14.1375 | 5,394 |
14 Dec 2023 | 13.8000 | 14.3775 | 12.6675 | 14.0063 | 14.0063 | 8,854 |
13 Dec 2023 | 19.0650 | 19.4250 | 17.2875 | 17.6737 | 17.6737 | 2,664 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |