Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0800 | 1.2300 | 1.0500 | 1.1750 | 1.1750 | 3,436,319 |
25 Apr 2024 | 1.0250 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 89,951 |
24 Apr 2024 | 1.0250 | 1.0780 | 1.0780 | 1.0250 | 1.0250 | 200,000 |
23 Apr 2024 | 1.0250 | 1.1000 | 1.0440 | 1.0250 | 1.0250 | 295,220 |
22 Apr 2024 | 1.0500 | 1.0540 | 1.0000 | 1.0400 | 1.0400 | 893,783 |
19 Apr 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 384,636 |
18 Apr 2024 | 1.0500 | 1.0670 | 1.0150 | 1.0500 | 1.0500 | 351,067 |
17 Apr 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 504,278 |
16 Apr 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 738,466 |
15 Apr 2024 | 1.1250 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,725,729 |
12 Apr 2024 | 1.1250 | 1.1000 | 1.0670 | 1.1250 | 1.1250 | 229,980 |
11 Apr 2024 | 1.1250 | 1.1000 | 1.1000 | 1.1250 | 1.1250 | 30,000 |
10 Apr 2024 | 1.0000 | 1.1800 | 0.9800 | 1.1250 | 1.1250 | 5,614,350 |
09 Apr 2024 | 1.0000 | 1.0390 | 0.9580 | 1.0000 | 1.0000 | 347,925 |
08 Apr 2024 | 0.9500 | 1.0500 | 0.9300 | 1.0000 | 1.0000 | 3,660,624 |
05 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 121,052 |
04 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
03 Apr 2024 | 0.9500 | 1.0000 | 0.9280 | 0.9500 | 0.9500 | 1,167,929 |
02 Apr 2024 | 1.0500 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 4,935,072 |
28 Mar 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 3,814,162 |
27 Mar 2024 | 1.1500 | 1.2000 | 1.0000 | 1.0250 | 1.0250 | 4,164,440 |
26 Mar 2024 | 1.1500 | 1.2500 | 1.0770 | 1.2000 | 1.2000 | 3,945,442 |
25 Mar 2024 | 1.0500 | 1.5000 | 1.1000 | 1.2000 | 1.2000 | 28,946,270 |
22 Mar 2024 | 0.9750 | 1.0880 | 0.9500 | 1.0250 | 1.0250 | 738,671 |
21 Mar 2024 | 0.9750 | 1.0500 | 0.9000 | 0.9750 | 0.9750 | 312,634 |
20 Mar 2024 | 0.9750 | 1.0500 | 0.9000 | 0.9750 | 0.9750 | 262,811 |
19 Mar 2024 | 0.9750 | 0.9780 | 0.9000 | 0.9750 | 0.9750 | 5,832,129 |
18 Mar 2024 | 0.9750 | 0.9580 | 0.9580 | 0.9750 | 0.9750 | 40,005 |
15 Mar 2024 | 0.9750 | 1.0450 | 0.9360 | 0.9750 | 0.9750 | 2,554,934 |
14 Mar 2024 | 0.9750 | 0.9950 | 0.9350 | 0.9750 | 0.9750 | 455,777 |
13 Mar 2024 | 0.9750 | 1.0000 | 0.9560 | 0.9750 | 0.9750 | 262,777 |
12 Mar 2024 | 1.0250 | 1.0100 | 0.9560 | 0.9750 | 0.9750 | 1,076,591 |
11 Mar 2024 | 1.0250 | 1.0340 | 1.0100 | 1.0250 | 1.0250 | 1,246,874 |
08 Mar 2024 | 1.0250 | 1.0100 | 1.0000 | 1.0250 | 1.0250 | 624,279 |
07 Mar 2024 | 1.0500 | 1.0400 | 1.0000 | 1.0250 | 1.0250 | 1,192,544 |
06 Mar 2024 | 1.0500 | 1.0640 | 1.0250 | 1.0500 | 1.0500 | 796,896 |
05 Mar 2024 | 1.0750 | 1.1000 | 1.0060 | 1.0500 | 1.0500 | 2,106,457 |
04 Mar 2024 | 0.9500 | 1.0950 | 0.9390 | 1.0750 | 1.0750 | 4,890,615 |
01 Mar 2024 | 0.9500 | 0.9690 | 0.9680 | 0.9500 | 0.9500 | 345,739 |
29 Feb 2024 | 0.9500 | 0.9690 | 0.9000 | 0.9500 | 0.9500 | 1,464,596 |
28 Feb 2024 | 1.0000 | 0.9600 | 0.9160 | 0.9500 | 0.9500 | 1,349,013 |
27 Feb 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 1,683,800 |
26 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
23 Feb 2024 | 0.9750 | 1.0000 | 0.9390 | 0.9500 | 0.9500 | 1,242,897 |
22 Feb 2024 | 0.9750 | 1.0000 | 0.9660 | 0.9750 | 0.9750 | 325,533 |
21 Feb 2024 | 0.9750 | 0.9770 | 0.9500 | 0.9750 | 0.9750 | 133,760 |
20 Feb 2024 | 0.9750 | 0.9780 | 0.9780 | 0.9750 | 0.9750 | 160,000 |
19 Feb 2024 | 0.9500 | 1.1000 | 0.9790 | 0.9750 | 0.9750 | 1,390,357 |
16 Feb 2024 | 0.9250 | 0.9500 | 0.9080 | 0.9250 | 0.9250 | 376,039 |
15 Feb 2024 | 0.9750 | 0.9550 | 0.9050 | 0.9250 | 0.9250 | 1,513,645 |
14 Feb 2024 | 1.0250 | 0.9800 | 0.9560 | 0.9750 | 0.9750 | 511,000 |
13 Feb 2024 | 1.0250 | 0.9900 | 0.9560 | 0.9900 | 0.9900 | 377,313 |
12 Feb 2024 | 0.9500 | 1.0450 | 0.9560 | 1.0450 | 1.0450 | 700,884 |
09 Feb 2024 | 0.9500 | 0.9880 | 0.9880 | 0.9500 | 0.9500 | 99,759 |
08 Feb 2024 | 0.9500 | 0.9890 | 0.9430 | 0.9500 | 0.9500 | 1,119,579 |
07 Feb 2024 | 0.9250 | 0.9450 | 0.9100 | 0.9500 | 0.9500 | 203,028 |
06 Feb 2024 | 0.9500 | 0.9290 | 0.9060 | 0.9250 | 0.9250 | 620,631 |
05 Feb 2024 | 0.9500 | 0.9360 | 0.9360 | 0.9500 | 0.9500 | 145,000 |
02 Feb 2024 | 0.9500 | 1.0000 | 0.9360 | 0.9500 | 0.9500 | 268,383 |
01 Feb 2024 | 0.9750 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 435,511 |
31 Jan 2024 | 0.9750 | 0.9900 | 0.9560 | 1.0000 | 1.0000 | 56,382 |
30 Jan 2024 | 1.0250 | 1.0010 | 0.9460 | 1.0000 | 1.0000 | 1,217,596 |
29 Jan 2024 | 1.0500 | 1.0880 | 1.0000 | 1.0250 | 1.0250 | 2,759,292 |
26 Jan 2024 | 1.0500 | 1.0510 | 1.0510 | 1.0500 | 1.0500 | 341,129 |
25 Jan 2024 | 1.0500 | 1.0510 | 1.0510 | 1.0500 | 1.0500 | 100,000 |
24 Jan 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 3,579,024 |
23 Jan 2024 | 1.0250 | 1.0470 | 1.0080 | 1.0250 | 1.0250 | 147,173 |
22 Jan 2024 | 1.0500 | 1.0500 | 1.0310 | 1.0250 | 1.0250 | 448,921 |
19 Jan 2024 | 1.0250 | 1.0400 | 1.0250 | 1.0250 | 1.0250 | 649,466 |
18 Jan 2024 | 1.0250 | 1.0850 | 1.0200 | 1.0200 | 1.0200 | 3,024,168 |
17 Jan 2024 | 1.0250 | 0.9800 | 0.9800 | 1.0250 | 1.0250 | 45,000 |
16 Jan 2024 | 1.0750 | 1.0600 | 1.0000 | 1.0250 | 1.0250 | 1,056,433 |
15 Jan 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
12 Jan 2024 | 1.1000 | 1.1100 | 1.0750 | 1.0750 | 1.0750 | 1,002,500 |
11 Jan 2024 | 1.1000 | 1.1330 | 1.1330 | 1.1000 | 1.1000 | 4,222 |
10 Jan 2024 | 1.1000 | 1.1350 | 1.1350 | 1.1000 | 1.1000 | 100,000 |
09 Jan 2024 | 1.1250 | 1.1960 | 1.1250 | 1.1000 | 1.1000 | 261,721 |
08 Jan 2024 | 1.1000 | 1.1950 | 1.1000 | 1.1250 | 1.1250 | 1,820,197 |
05 Jan 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 315,881 |
04 Jan 2024 | 1.1250 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 4,718,027 |
03 Jan 2024 | 1.0500 | 1.1500 | 1.0200 | 1.1250 | 1.1250 | 997,790 |
02 Jan 2024 | 1.0500 | 1.0850 | 1.0790 | 1.0500 | 1.0500 | 296,571 |
29 Dec 2023 | 0.9500 | 1.1000 | 0.9500 | 1.0500 | 1.0500 | 1,469,747 |
28 Dec 2023 | 0.9500 | 1.0000 | 0.9940 | 0.9500 | 0.9500 | 75,099 |
27 Dec 2023 | 0.9500 | 0.9950 | 0.9950 | 0.9500 | 0.9500 | 226,056 |
22 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 198,615 |
21 Dec 2023 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 76,732 |
20 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 333,388 |
19 Dec 2023 | 1.0500 | 1.0090 | 1.0000 | 1.0000 | 1.0000 | 1,062,685 |
18 Dec 2023 | 1.1000 | 1.0120 | 1.0000 | 1.0500 | 1.0500 | 400,000 |
15 Dec 2023 | 1.1750 | 1.1000 | 1.0210 | 1.1000 | 1.1000 | 170,242 |
14 Dec 2023 | 1.2250 | 1.1500 | 1.1000 | 1.1750 | 1.1750 | 858,308 |
13 Dec 2023 | 1.2250 | 1.2000 | 1.1550 | 1.2250 | 1.2250 | 267,367 |
12 Dec 2023 | 1.2750 | 1.2650 | 1.1500 | 1.2250 | 1.2250 | 725,000 |
11 Dec 2023 | 1.2750 | 1.1560 | 1.1500 | 1.2750 | 1.2750 | 3,117,657 |
08 Dec 2023 | 1.2750 | 1.2700 | 1.1900 | 1.2750 | 1.2750 | 800,500 |
07 Dec 2023 | 1.2750 | 1.3150 | 1.1650 | 1.2750 | 1.2750 | 730,174 |
06 Dec 2023 | 1.2750 | 1.4000 | 1.1500 | 1.2750 | 1.2750 | 1,075,198 |
05 Dec 2023 | 1.2750 | 1.2650 | 1.1900 | 1.2750 | 1.2750 | 333,172 |
04 Dec 2023 | 1.0750 | 1.3000 | 1.0100 | 1.2750 | 1.2750 | 1,944,964 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |