Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5050 | 0.5120 | 0.4700 | 0.4722 | 0.4722 | 19,914,488 |
30 Apr 2024 | 0.5645 | 0.5675 | 0.5065 | 0.5100 | 0.5100 | 14,432,070 |
29 Apr 2024 | 0.6445 | 0.6795 | 0.5455 | 0.5645 | 0.5645 | 58,914,274 |
26 Apr 2024 | 0.9215 | 0.9750 | 0.9150 | 0.9630 | 0.9630 | 5,439,591 |
25 Apr 2024 | 0.9050 | 0.9400 | 0.8945 | 0.9215 | 0.9215 | 3,181,800 |
24 Apr 2024 | 0.8985 | 0.9200 | 0.8700 | 0.9040 | 0.9040 | 5,995,479 |
23 Apr 2024 | 0.9195 | 0.9195 | 0.8665 | 0.8800 | 0.8800 | 4,860,908 |
22 Apr 2024 | 0.9095 | 0.9280 | 0.8980 | 0.9095 | 0.9095 | 1,793,690 |
19 Apr 2024 | 0.9000 | 0.9425 | 0.8800 | 0.9055 | 0.9055 | 2,393,932 |
18 Apr 2024 | 0.9070 | 0.9185 | 0.8905 | 0.9000 | 0.9000 | 2,964,577 |
17 Apr 2024 | 0.9200 | 0.9300 | 0.9040 | 0.9070 | 0.9070 | 1,122,699 |
16 Apr 2024 | 0.9365 | 0.9415 | 0.9120 | 0.9200 | 0.9200 | 2,017,371 |
15 Apr 2024 | 0.9500 | 0.9830 | 0.9085 | 0.9365 | 0.9365 | 3,277,979 |
12 Apr 2024 | 0.9300 | 0.9790 | 0.9250 | 0.9790 | 0.9790 | 2,073,312 |
11 Apr 2024 | 0.9605 | 0.9690 | 0.9220 | 0.9300 | 0.9300 | 3,761,958 |
10 Apr 2024 | 0.9800 | 1.0310 | 0.9600 | 0.9605 | 0.9605 | 3,416,527 |
09 Apr 2024 | 0.9705 | 0.9970 | 0.9510 | 0.9820 | 0.9820 | 2,373,528 |
08 Apr 2024 | 0.9815 | 0.9970 | 0.9485 | 0.9700 | 0.9700 | 2,455,958 |
05 Apr 2024 | 0.9900 | 1.0070 | 0.9700 | 0.9700 | 0.9700 | 3,266,922 |
04 Apr 2024 | 1.0010 | 1.0380 | 0.9900 | 0.9900 | 0.9900 | 2,931,090 |
03 Apr 2024 | 1.0200 | 1.0980 | 0.9800 | 1.0010 | 1.0010 | 13,982,177 |
02 Apr 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 4,946,185 |
28 Mar 2024 | 0.9998 | 1.0500 | 0.9520 | 1.0500 | 1.0500 | 3,095,909 |
27 Mar 2024 | 0.9506 | 1.0000 | 0.9432 | 0.9900 | 0.9900 | 2,658,641 |
26 Mar 2024 | 0.9750 | 0.9800 | 0.9356 | 0.9506 | 0.9506 | 2,782,423 |
25 Mar 2024 | 0.9000 | 0.9900 | 0.8960 | 0.9750 | 0.9750 | 6,161,414 |
22 Mar 2024 | 0.9500 | 0.9500 | 0.9248 | 0.9248 | 0.9248 | 2,758,571 |
21 Mar 2024 | 0.9350 | 0.9598 | 0.9262 | 0.9500 | 0.9500 | 2,039,196 |
20 Mar 2024 | 0.9278 | 0.9604 | 0.9116 | 0.9408 | 0.9408 | 2,505,151 |
19 Mar 2024 | 0.9122 | 0.9360 | 0.8948 | 0.9280 | 0.9280 | 1,781,714 |
18 Mar 2024 | 0.9506 | 0.9594 | 0.9076 | 0.9122 | 0.9122 | 3,199,473 |
15 Mar 2024 | 0.9798 | 0.9798 | 0.9348 | 0.9398 | 0.9398 | 3,486,907 |
14 Mar 2024 | 0.9900 | 1.0160 | 0.9680 | 0.9798 | 0.9798 | 2,903,663 |
13 Mar 2024 | 1.0095 | 1.0140 | 0.9720 | 0.9752 | 0.9752 | 1,944,733 |
12 Mar 2024 | 1.0000 | 1.0250 | 0.9640 | 1.0095 | 1.0095 | 3,955,450 |
11 Mar 2024 | 0.9604 | 1.0895 | 0.9588 | 0.9900 | 0.9900 | 8,986,241 |
08 Mar 2024 | 0.9772 | 0.9866 | 0.9568 | 0.9604 | 0.9604 | 2,509,111 |
07 Mar 2024 | 0.9794 | 0.9930 | 0.9500 | 0.9772 | 0.9772 | 2,711,533 |
06 Mar 2024 | 0.9544 | 0.9936 | 0.9520 | 0.9794 | 0.9794 | 1,721,322 |
05 Mar 2024 | 0.9650 | 0.9730 | 0.9322 | 0.9514 | 0.9514 | 3,103,757 |
04 Mar 2024 | 1.0235 | 1.0235 | 0.9600 | 0.9650 | 0.9650 | 4,879,005 |
01 Mar 2024 | 0.9910 | 1.0290 | 0.9900 | 1.0235 | 1.0235 | 2,661,898 |
29 Feb 2024 | 0.9900 | 1.0315 | 0.9670 | 0.9890 | 0.9890 | 6,290,930 |
28 Feb 2024 | 1.0395 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 3,766,130 |
27 Feb 2024 | 1.0540 | 1.0675 | 1.0395 | 1.0395 | 1.0395 | 1,987,390 |
26 Feb 2024 | 1.0995 | 1.0995 | 1.0500 | 1.0555 | 1.0555 | 2,533,567 |
23 Feb 2024 | 1.0800 | 1.0995 | 1.0450 | 1.0995 | 1.0995 | 2,539,893 |
22 Feb 2024 | 1.0600 | 1.0900 | 1.0430 | 1.0730 | 1.0730 | 2,536,796 |
21 Feb 2024 | 1.0695 | 1.0695 | 1.0350 | 1.0350 | 1.0350 | 2,224,556 |
20 Feb 2024 | 1.0600 | 1.1080 | 1.0305 | 1.0665 | 1.0665 | 4,143,820 |
19 Feb 2024 | 1.0725 | 1.1025 | 1.0385 | 1.0505 | 1.0505 | 2,936,802 |
16 Feb 2024 | 1.0750 | 1.1095 | 1.0230 | 1.0665 | 1.0665 | 7,007,603 |
15 Feb 2024 | 1.1900 | 1.2100 | 1.0345 | 1.0730 | 1.0730 | 16,007,685 |
14 Feb 2024 | 1.2400 | 1.2565 | 1.1760 | 1.1760 | 1.1760 | 4,382,389 |
13 Feb 2024 | 1.3010 | 1.3360 | 1.2500 | 1.2500 | 1.2500 | 4,960,439 |
12 Feb 2024 | 1.3800 | 1.3800 | 1.3005 | 1.3005 | 1.3005 | 4,830,736 |
09 Feb 2024 | 1.2695 | 1.3665 | 1.2205 | 1.3400 | 1.3400 | 9,327,908 |
08 Feb 2024 | 1.1485 | 1.4960 | 1.1000 | 1.2710 | 1.2710 | 27,461,368 |
07 Feb 2024 | 1.1880 | 1.1990 | 1.1540 | 1.1540 | 1.1540 | 3,414,780 |
06 Feb 2024 | 1.1995 | 1.2095 | 1.1545 | 1.1880 | 1.1880 | 2,153,896 |
05 Feb 2024 | 1.1840 | 1.2130 | 1.1720 | 1.1720 | 1.1720 | 1,847,960 |
02 Feb 2024 | 1.2000 | 1.2570 | 1.1840 | 1.1840 | 1.1840 | 2,429,155 |
01 Feb 2024 | 1.2810 | 1.2810 | 1.1800 | 1.1800 | 1.1800 | 4,678,070 |
31 Jan 2024 | 1.2800 | 1.2900 | 1.2340 | 1.2810 | 1.2810 | 2,859,257 |
30 Jan 2024 | 1.3240 | 1.3290 | 1.2700 | 1.2840 | 1.2840 | 2,711,510 |
29 Jan 2024 | 1.2585 | 1.3270 | 1.2300 | 1.3240 | 1.3240 | 4,979,429 |
26 Jan 2024 | 1.2490 | 1.2700 | 1.2240 | 1.2625 | 1.2625 | 2,487,833 |
25 Jan 2024 | 1.2605 | 1.3360 | 1.2415 | 1.2470 | 1.2470 | 5,978,909 |
24 Jan 2024 | 1.2100 | 1.3000 | 1.1940 | 1.2605 | 1.2605 | 6,206,776 |
23 Jan 2024 | 1.1240 | 1.2375 | 1.1215 | 1.2100 | 1.2100 | 5,138,714 |
22 Jan 2024 | 1.2000 | 1.2140 | 1.1000 | 1.1240 | 1.1240 | 7,015,493 |
19 Jan 2024 | 1.2600 | 1.2640 | 1.1855 | 1.1855 | 1.1855 | 3,871,041 |
18 Jan 2024 | 1.2600 | 1.2790 | 1.2215 | 1.2600 | 1.2600 | 4,157,410 |
17 Jan 2024 | 1.2500 | 1.2555 | 1.1505 | 1.2090 | 1.2090 | 7,265,602 |
16 Jan 2024 | 1.2615 | 1.2980 | 1.2360 | 1.2780 | 1.2780 | 3,453,772 |
15 Jan 2024 | 1.2840 | 1.2850 | 1.2370 | 1.2615 | 1.2615 | 4,295,064 |
12 Jan 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3285 | 1.3285 | 4,677,784 |
11 Jan 2024 | 1.3780 | 1.4185 | 1.2855 | 1.2920 | 1.2920 | 8,437,347 |
10 Jan 2024 | 1.4590 | 1.4590 | 1.3700 | 1.3700 | 1.3700 | 9,111,434 |
09 Jan 2024 | 1.4890 | 1.5100 | 1.4300 | 1.4590 | 1.4590 | 7,740,216 |
08 Jan 2024 | 1.5075 | 1.5075 | 1.4210 | 1.4845 | 1.4845 | 11,636,861 |
05 Jan 2024 | 1.5500 | 1.5780 | 1.4935 | 1.5190 | 1.5190 | 3,808,047 |
04 Jan 2024 | 1.6230 | 1.6390 | 1.5085 | 1.5425 | 1.5425 | 11,875,824 |
03 Jan 2024 | 1.7415 | 1.7510 | 1.6225 | 1.6225 | 1.6225 | 8,330,134 |
02 Jan 2024 | 1.7495 | 1.8800 | 1.7195 | 1.7415 | 1.7415 | 9,420,279 |
29 Dec 2023 | 1.7500 | 1.7760 | 1.7110 | 1.7200 | 1.7200 | 5,603,950 |
28 Dec 2023 | 1.8000 | 1.8290 | 1.7060 | 1.7550 | 1.7550 | 6,615,509 |
27 Dec 2023 | 1.7300 | 1.8700 | 1.7300 | 1.7915 | 1.7915 | 11,689,552 |
22 Dec 2023 | 1.6240 | 1.7790 | 1.6025 | 1.7200 | 1.7200 | 16,070,455 |
21 Dec 2023 | 1.6000 | 1.6800 | 1.5700 | 1.6240 | 1.6240 | 9,008,512 |
20 Dec 2023 | 1.6995 | 1.7700 | 1.5900 | 1.6200 | 1.6200 | 21,380,907 |
19 Dec 2023 | 2.0600 | 2.0860 | 1.6000 | 1.6810 | 1.6810 | 34,287,528 |
18 Dec 2023 | 1.9000 | 2.2080 | 1.7700 | 1.9890 | 1.9890 | 44,048,965 |
15 Dec 2023 | 2.2700 | 2.6000 | 1.9000 | 1.9500 | 1.9500 | 50,026,674 |
14 Dec 2023 | 1.9100 | 2.3200 | 1.8700 | 2.2400 | 2.2400 | 34,026,576 |
13 Dec 2023 | 1.7000 | 1.9300 | 1.6245 | 1.8290 | 1.8290 | 24,363,435 |
12 Dec 2023 | 1.9100 | 1.9690 | 1.6310 | 1.7000 | 1.7000 | 27,600,580 |
11 Dec 2023 | 1.4750 | 1.9555 | 1.4400 | 1.8650 | 1.8650 | 45,295,290 |
08 Dec 2023 | 1.3015 | 1.5000 | 1.2800 | 1.4500 | 1.4500 | 17,030,887 |
07 Dec 2023 | 1.2705 | 1.3770 | 1.2450 | 1.2905 | 1.2905 | 14,368,624 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |