Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.3800 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 1,760,987 |
27 Mar 2024 | 1.1500 | 1.3630 | 1.2000 | 1.3250 | 1.3250 | 1,326,886 |
26 Mar 2024 | 1.2500 | 1.3250 | 1.1300 | 1.1500 | 1.1500 | 3,282,593 |
25 Mar 2024 | 1.2500 | 1.2050 | 1.2050 | 1.2500 | 1.2500 | 30,155 |
22 Mar 2024 | 1.2500 | 1.2400 | 1.1500 | 1.2500 | 1.2500 | 1,896,294 |
21 Mar 2024 | 1.2500 | 1.2450 | 1.2400 | 1.2500 | 1.2500 | 1,286,695 |
20 Mar 2024 | 1.2500 | 1.3000 | 1.2110 | 1.2500 | 1.2500 | 20,399 |
19 Mar 2024 | 1.4250 | 1.4000 | 1.2080 | 1.2800 | 1.2800 | 4,173,062 |
18 Mar 2024 | 1.4250 | 1.4500 | 1.4100 | 1.4250 | 1.4250 | 160,000 |
15 Mar 2024 | 1.4500 | 1.4100 | 1.3100 | 1.4250 | 1.4250 | 1,414,042 |
14 Mar 2024 | 1.4500 | 1.4750 | 1.4000 | 1.4500 | 1.4500 | 766,505 |
13 Mar 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 2,479,268 |
12 Mar 2024 | 1.3000 | 1.7000 | 1.3000 | 1.4500 | 1.4500 | 4,685,329 |
11 Mar 2024 | 1.2500 | 1.3160 | 1.2000 | 1.3000 | 1.3000 | 1,443,454 |
08 Mar 2024 | 1.2000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 483,746 |
07 Mar 2024 | 1.2000 | 1.1750 | 1.1750 | 1.2000 | 1.2000 | 221,357 |
06 Mar 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 230,394 |
05 Mar 2024 | 1.2500 | 1.3000 | 1.2020 | 1.2500 | 1.2500 | 71,323 |
04 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
01 Mar 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 82,406 |
29 Feb 2024 | 1.2500 | 1.2060 | 1.2020 | 1.2500 | 1.2500 | 17,314 |
28 Feb 2024 | 1.2500 | 1.2130 | 1.2000 | 1.2500 | 1.2500 | 2,214,779 |
27 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
26 Feb 2024 | 1.2500 | 1.3000 | 1.2110 | 1.2500 | 1.2500 | 511,205 |
23 Feb 2024 | 1.2500 | 1.2540 | 1.2000 | 1.2500 | 1.2500 | 27,033 |
22 Feb 2024 | 1.2500 | 1.3000 | 1.2330 | 1.2500 | 1.2500 | 726,612 |
21 Feb 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 4,408,232 |
20 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
19 Feb 2024 | 1.2500 | 1.2120 | 1.2120 | 1.2500 | 1.2500 | 22,005 |
16 Feb 2024 | 1.2500 | 1.2120 | 1.2120 | 1.2500 | 1.2500 | 50,000 |
15 Feb 2024 | 1.2500 | 1.2650 | 1.2100 | 1.2500 | 1.2500 | 5,246,031 |
14 Feb 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 2,671,378 |
13 Feb 2024 | 1.3500 | 1.3010 | 1.2000 | 1.2500 | 1.2500 | 6,335,812 |
12 Feb 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 3,229,013 |
09 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
08 Feb 2024 | 1.3500 | 1.4000 | 1.3050 | 1.3500 | 1.3500 | 15,686 |
07 Feb 2024 | 1.3500 | 1.4000 | 1.3050 | 1.3500 | 1.3500 | 33,048 |
06 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
05 Feb 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 22,195 |
02 Feb 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 76,481 |
01 Feb 2024 | 1.3500 | 1.3640 | 1.3640 | 1.3500 | 1.3500 | 21,994 |
31 Jan 2024 | 1.3500 | 1.4000 | 1.3010 | 1.3500 | 1.3500 | 141,559 |
30 Jan 2024 | 1.3500 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 110,799 |
29 Jan 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 95,881 |
26 Jan 2024 | 1.3500 | 1.3850 | 1.3000 | 1.3500 | 1.3500 | 1,032,943 |
25 Jan 2024 | 1.4500 | 1.4700 | 1.3030 | 1.3500 | 1.3500 | 5,650,294 |
24 Jan 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 1,283,136 |
23 Jan 2024 | 1.4500 | 1.5000 | 1.4010 | 1.4500 | 1.4500 | 595,489 |
22 Jan 2024 | 1.4500 | 1.4880 | 1.4000 | 1.4500 | 1.4500 | 2,637,227 |
19 Jan 2024 | 1.4500 | 1.4980 | 1.4000 | 1.4500 | 1.4500 | 63,014 |
18 Jan 2024 | 1.4500 | 1.4690 | 1.4000 | 1.4500 | 1.4500 | 351,237 |
17 Jan 2024 | 1.5250 | 1.5000 | 1.4150 | 1.4500 | 1.4500 | 1,518,658 |
16 Jan 2024 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 3,574,733 |
15 Jan 2024 | 1.5250 | 1.5250 | 1.5200 | 1.5250 | 1.5250 | 2,197,368 |
12 Jan 2024 | 1.5500 | 1.6000 | 1.5010 | 1.5250 | 1.5250 | 2,777,639 |
11 Jan 2024 | 1.9500 | 1.9050 | 1.4360 | 1.5500 | 1.5500 | 20,531,869 |
10 Jan 2024 | 1.9750 | 2.0000 | 1.9250 | 1.9500 | 1.9500 | 3,305,345 |
09 Jan 2024 | 2.0000 | 1.9950 | 1.9510 | 1.9750 | 1.9750 | 13,360,549 |
08 Jan 2024 | 2.0000 | 2.1000 | 1.9990 | 2.0000 | 2.0000 | 1,831,018 |
05 Jan 2024 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 381,185 |
04 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
03 Jan 2024 | 2.0000 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 29,226 |
02 Jan 2024 | 2.0000 | 1.9330 | 1.9110 | 2.0000 | 2.0000 | 162,907 |
29 Dec 2023 | 2.0000 | 2.0900 | 1.9330 | 2.0000 | 2.0000 | 15,622 |
28 Dec 2023 | 2.0000 | 2.0900 | 1.9000 | 2.0000 | 2.0000 | 11,724 |
27 Dec 2023 | 2.0000 | 1.9000 | 1.9000 | 2.0000 | 2.0000 | 161 |
22 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
21 Dec 2023 | 2.0000 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 296,121 |
20 Dec 2023 | 1.9500 | 1.9750 | 1.9000 | 2.0000 | 2.0000 | 1,559,363 |
19 Dec 2023 | 1.9500 | 2.0690 | 1.9700 | 1.9500 | 1.9500 | 417,971 |
18 Dec 2023 | 1.9000 | 2.0800 | 1.8750 | 1.9500 | 1.9500 | 302,295 |
15 Dec 2023 | 1.9000 | 1.9280 | 1.8000 | 1.9000 | 1.9000 | 2,173,120 |
14 Dec 2023 | 2.0000 | 2.0400 | 1.8000 | 1.9000 | 1.9000 | 4,035,050 |
13 Dec 2023 | 2.0500 | 2.0730 | 2.0000 | 2.0250 | 2.0250 | 359,577 |
12 Dec 2023 | 2.0500 | 2.0730 | 2.0000 | 2.0500 | 2.0500 | 517,726 |
11 Dec 2023 | 1.9000 | 2.2000 | 1.9000 | 2.0000 | 2.0000 | 1,885,737 |
08 Dec 2023 | 1.9000 | 1.9320 | 1.9300 | 1.9000 | 1.9000 | 160,198 |
07 Dec 2023 | 1.9000 | 1.9340 | 1.8100 | 1.9000 | 1.9000 | 327,791 |
06 Dec 2023 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,152,198 |
05 Dec 2023 | 1.9000 | 1.9380 | 1.9380 | 1.9000 | 1.9000 | 112,296 |
04 Dec 2023 | 1.9000 | 1.8100 | 1.8100 | 1.9000 | 1.9000 | 50,000 |
01 Dec 2023 | 1.9000 | 1.9380 | 1.9000 | 1.9000 | 1.9000 | 314,089 |
30 Nov 2023 | 1.9000 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 100 |
29 Nov 2023 | 1.9000 | 1.9400 | 1.8000 | 1.9000 | 1.9000 | 979,372 |
28 Nov 2023 | 1.9500 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 1,961,559 |
27 Nov 2023 | 1.9500 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 1,563,181 |
24 Nov 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
23 Nov 2023 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 1,890,711 |
22 Nov 2023 | 1.9500 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 1,008,051 |
21 Nov 2023 | 1.9500 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 1,137,337 |
20 Nov 2023 | 1.9500 | 2.0000 | 1.9360 | 1.9500 | 1.9500 | 277,831 |
17 Nov 2023 | 1.9500 | 1.9990 | 1.9200 | 1.9500 | 1.9500 | 420,562 |
16 Nov 2023 | 2.1500 | 2.2000 | 1.9000 | 1.9500 | 1.9500 | 1,452,134 |
15 Nov 2023 | 2.1500 | 2.1500 | 2.1060 | 2.1500 | 2.1500 | 258,021 |
14 Nov 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
13 Nov 2023 | 2.1500 | 2.1030 | 2.1030 | 2.1500 | 2.1500 | 18,529 |
10 Nov 2023 | 2.2500 | 2.2030 | 2.1000 | 2.1500 | 2.1500 | 268,840 |
09 Nov 2023 | 2.3500 | 2.5000 | 2.2000 | 2.2500 | 2.2500 | 2,805,938 |
08 Nov 2023 | 2.3500 | 2.5000 | 2.2660 | 2.3500 | 2.3500 | 6,197 |
07 Nov 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |