Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.2450 | 0.2700 | 0.2350 | 0.2512 | 0.2512 | 8,267,025 |
20 May 2024 | 0.4990 | 0.4990 | 0.4410 | 0.4500 | 0.4500 | 579,800 |
17 May 2024 | 0.4200 | 0.5200 | 0.3960 | 0.4990 | 0.4990 | 1,454,300 |
16 May 2024 | 0.4140 | 0.4300 | 0.3920 | 0.4000 | 0.4000 | 822,900 |
15 May 2024 | 0.4700 | 0.4800 | 0.3850 | 0.4000 | 0.4000 | 2,065,200 |
14 May 2024 | 0.5400 | 0.5400 | 0.4380 | 0.4570 | 0.4570 | 1,924,800 |
13 May 2024 | 0.6620 | 0.7130 | 0.5040 | 0.5440 | 0.5440 | 4,347,200 |
10 May 2024 | 0.7000 | 0.7000 | 0.6190 | 0.6240 | 0.6240 | 601,300 |
09 May 2024 | 0.7120 | 0.7480 | 0.6490 | 0.7090 | 0.7090 | 371,600 |
08 May 2024 | 0.7700 | 0.7700 | 0.6900 | 0.7010 | 0.7010 | 347,400 |
07 May 2024 | 0.8290 | 0.8300 | 0.7050 | 0.7700 | 0.7700 | 648,900 |
06 May 2024 | 0.8400 | 0.8650 | 0.8140 | 0.8270 | 0.8270 | 319,400 |
03 May 2024 | 0.8520 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 70,800 |
02 May 2024 | 0.8800 | 0.9000 | 0.8300 | 0.8380 | 0.8380 | 183,800 |
01 May 2024 | 0.9000 | 0.9190 | 0.8490 | 0.8680 | 0.8680 | 146,700 |
30 Apr 2024 | 0.8930 | 0.9300 | 0.8300 | 0.8700 | 0.8700 | 249,700 |
29 Apr 2024 | 1.0300 | 1.0600 | 0.9000 | 0.9130 | 0.9130 | 278,200 |
26 Apr 2024 | 1.1200 | 1.1700 | 0.9900 | 1.0300 | 1.0300 | 539,500 |
25 Apr 2024 | 0.9390 | 1.1500 | 0.9300 | 1.1400 | 1.1400 | 1,297,100 |
24 Apr 2024 | 0.8500 | 0.9780 | 0.8500 | 0.9500 | 0.9500 | 330,600 |
23 Apr 2024 | 0.9010 | 0.9320 | 0.8670 | 0.8700 | 0.8700 | 152,500 |
22 Apr 2024 | 0.9950 | 1.0000 | 0.8370 | 0.9320 | 0.9320 | 975,500 |
19 Apr 2024 | 0.8830 | 0.9600 | 0.8400 | 0.8550 | 0.8550 | 216,300 |
18 Apr 2024 | 1.0700 | 1.0700 | 0.8650 | 0.9100 | 0.9100 | 434,700 |
17 Apr 2024 | 0.8500 | 1.1200 | 0.8300 | 1.0700 | 1.0700 | 925,100 |
16 Apr 2024 | 0.8200 | 0.8660 | 0.7300 | 0.8290 | 0.8290 | 536,400 |
15 Apr 2024 | 1.3000 | 1.3000 | 0.7930 | 0.8300 | 0.8300 | 1,684,700 |
12 Apr 2024 | 1.1200 | 1.1600 | 0.9910 | 1.0200 | 1.0200 | 642,100 |
11 Apr 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1450 | 1.1450 | 219,100 |
10 Apr 2024 | 1.2900 | 1.2900 | 1.1600 | 1.1900 | 1.1900 | 313,200 |
09 Apr 2024 | 1.3200 | 1.3800 | 1.2710 | 1.2900 | 1.2900 | 312,500 |
08 Apr 2024 | 1.3200 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 186,700 |
05 Apr 2024 | 1.3000 | 1.3200 | 1.2580 | 1.3200 | 1.3200 | 246,700 |
04 Apr 2024 | 1.4000 | 1.4200 | 1.2800 | 1.3100 | 1.3100 | 457,700 |
03 Apr 2024 | 1.4000 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 309,100 |
02 Apr 2024 | 1.3900 | 1.4400 | 1.2900 | 1.4100 | 1.4100 | 344,100 |
01 Apr 2024 | 1.3200 | 1.4100 | 1.2500 | 1.4000 | 1.4000 | 675,800 |
28 Mar 2024 | 1.5200 | 1.5300 | 1.3100 | 1.3800 | 1.3800 | 1,917,500 |
27 Mar 2024 | 1.4800 | 1.7200 | 1.4700 | 1.5000 | 1.5000 | 2,345,500 |
26 Mar 2024 | 2.3000 | 2.4100 | 2.0800 | 2.1400 | 2.1400 | 644,100 |
25 Mar 2024 | 2.2900 | 2.4050 | 2.2400 | 2.3200 | 2.3200 | 547,200 |
22 Mar 2024 | 2.1400 | 2.3500 | 2.0700 | 2.3100 | 2.3100 | 263,900 |
21 Mar 2024 | 2.2100 | 2.2100 | 2.0300 | 2.1400 | 2.1400 | 297,000 |
20 Mar 2024 | 2.1100 | 2.1600 | 2.0400 | 2.1400 | 2.1400 | 152,500 |
19 Mar 2024 | 2.1400 | 2.2200 | 2.0300 | 2.0800 | 2.0800 | 175,100 |
18 Mar 2024 | 2.1900 | 2.3500 | 2.1700 | 2.1800 | 2.1800 | 147,000 |
15 Mar 2024 | 2.2600 | 2.2900 | 2.1700 | 2.2000 | 2.2000 | 247,500 |
14 Mar 2024 | 2.4000 | 2.5070 | 2.2400 | 2.3000 | 2.3000 | 203,900 |
13 Mar 2024 | 2.2400 | 2.3800 | 2.1600 | 2.3600 | 2.3600 | 222,300 |
12 Mar 2024 | 2.2900 | 2.2900 | 2.0800 | 2.1600 | 2.1600 | 399,500 |
11 Mar 2024 | 2.3000 | 2.3000 | 2.0950 | 2.1600 | 2.1600 | 297,000 |
08 Mar 2024 | 2.4100 | 2.5150 | 2.2500 | 2.2600 | 2.2600 | 450,300 |
07 Mar 2024 | 2.5100 | 2.5850 | 2.4000 | 2.4200 | 2.4200 | 309,500 |
06 Mar 2024 | 2.7800 | 2.8100 | 2.4900 | 2.5300 | 2.5300 | 298,100 |
05 Mar 2024 | 2.7300 | 2.8500 | 2.6000 | 2.6800 | 2.6800 | 266,500 |
04 Mar 2024 | 2.5700 | 2.8400 | 2.5450 | 2.8200 | 2.8200 | 421,300 |
01 Mar 2024 | 2.3400 | 2.4500 | 2.2800 | 2.4500 | 2.4500 | 616,200 |
29 Feb 2024 | 2.3600 | 2.4980 | 2.2900 | 2.3200 | 2.3200 | 344,200 |
28 Feb 2024 | 2.6500 | 2.6500 | 2.2800 | 2.3300 | 2.3300 | 374,600 |
27 Feb 2024 | 2.5200 | 2.6300 | 2.4000 | 2.4800 | 2.4800 | 293,500 |
26 Feb 2024 | 2.5600 | 2.6880 | 2.4000 | 2.4700 | 2.4700 | 219,000 |
23 Feb 2024 | 2.8900 | 2.8900 | 2.4300 | 2.6100 | 2.6100 | 634,900 |
22 Feb 2024 | 2.7800 | 3.0350 | 2.7800 | 2.8400 | 2.8400 | 364,100 |
21 Feb 2024 | 2.8500 | 2.9500 | 2.5800 | 2.8900 | 2.8900 | 484,700 |
20 Feb 2024 | 2.9500 | 3.0300 | 2.6600 | 2.8400 | 2.8400 | 600,200 |
16 Feb 2024 | 2.8400 | 3.0100 | 2.8300 | 2.9300 | 2.9300 | 245,800 |
15 Feb 2024 | 2.9100 | 3.1390 | 2.9100 | 2.9300 | 2.9300 | 208,500 |
14 Feb 2024 | 3.0700 | 3.1500 | 2.8000 | 2.9400 | 2.9400 | 249,700 |
13 Feb 2024 | 3.3700 | 3.3700 | 3.0000 | 3.0200 | 3.0200 | 279,800 |
12 Feb 2024 | 3.1400 | 3.6300 | 3.0210 | 3.4800 | 3.4800 | 277,300 |
09 Feb 2024 | 2.9000 | 3.2200 | 2.8010 | 3.1400 | 3.1400 | 232,500 |
08 Feb 2024 | 2.7500 | 3.0800 | 2.5300 | 2.9200 | 2.9200 | 599,100 |
07 Feb 2024 | 3.1400 | 3.2400 | 2.6150 | 2.7300 | 2.7300 | 573,000 |
06 Feb 2024 | 3.4300 | 3.4800 | 2.7200 | 3.2600 | 3.2600 | 886,600 |
05 Feb 2024 | 4.4000 | 4.4290 | 3.4050 | 3.5000 | 3.5000 | 691,700 |
02 Feb 2024 | 4.4200 | 4.6500 | 4.2600 | 4.4900 | 4.4900 | 295,900 |
01 Feb 2024 | 4.2400 | 4.4400 | 4.1700 | 4.3900 | 4.3900 | 213,100 |
31 Jan 2024 | 4.4500 | 4.4700 | 4.1600 | 4.1600 | 4.1600 | 335,000 |
30 Jan 2024 | 4.6700 | 4.6700 | 4.3000 | 4.3300 | 4.3300 | 241,900 |
29 Jan 2024 | 4.8500 | 4.8500 | 4.5400 | 4.6600 | 4.6600 | 342,300 |
26 Jan 2024 | 4.5700 | 4.8900 | 4.4900 | 4.8200 | 4.8200 | 288,500 |
25 Jan 2024 | 4.3400 | 4.6150 | 4.2900 | 4.5700 | 4.5700 | 430,100 |
24 Jan 2024 | 4.3000 | 4.3200 | 3.9800 | 4.3000 | 4.3000 | 521,900 |
23 Jan 2024 | 4.3000 | 4.4200 | 4.1600 | 4.2700 | 4.2700 | 416,100 |
22 Jan 2024 | 4.0800 | 4.3190 | 3.8700 | 4.1900 | 4.1900 | 644,300 |
19 Jan 2024 | 3.8100 | 3.9700 | 3.5200 | 3.9500 | 3.9500 | 513,900 |
18 Jan 2024 | 4.1900 | 4.2000 | 3.4510 | 3.8900 | 3.8900 | 1,426,400 |
17 Jan 2024 | 4.9000 | 5.2800 | 3.9900 | 4.3200 | 4.3200 | 1,436,300 |
16 Jan 2024 | 5.1500 | 5.3800 | 4.7600 | 4.9000 | 4.9000 | 537,000 |
12 Jan 2024 | 5.4800 | 5.5100 | 4.8500 | 5.2100 | 5.2100 | 800,400 |
11 Jan 2024 | 6.2100 | 6.2100 | 4.9400 | 5.0300 | 5.0300 | 610,600 |
10 Jan 2024 | 6.3700 | 6.4300 | 5.7000 | 5.7100 | 5.7100 | 313,300 |
09 Jan 2024 | 6.8000 | 6.8000 | 6.0500 | 6.3400 | 6.3400 | 390,000 |
08 Jan 2024 | 6.4600 | 6.8800 | 6.4500 | 6.6100 | 6.6100 | 684,500 |
05 Jan 2024 | 6.0000 | 6.3400 | 5.8300 | 6.3400 | 6.3400 | 421,900 |
04 Jan 2024 | 5.5800 | 6.0100 | 5.5580 | 6.0100 | 6.0100 | 219,800 |
03 Jan 2024 | 5.6000 | 5.7400 | 5.4650 | 5.5600 | 5.5600 | 170,500 |
02 Jan 2024 | 6.0400 | 6.3180 | 5.6400 | 5.6800 | 5.6800 | 341,500 |
29 Dec 2023 | 6.0000 | 6.2800 | 5.8000 | 5.9700 | 5.9700 | 280,300 |
28 Dec 2023 | 6.1500 | 6.1990 | 5.8000 | 5.9800 | 5.9800 | 181,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |