Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.3850 | 0.4500 | 0.3700 | 0.3710 | 0.3710 | 208,300 |
17 Apr 2024 | 0.3850 | 0.3850 | 0.3330 | 0.3840 | 0.3840 | 454,100 |
16 Apr 2024 | 0.3700 | 0.4000 | 0.3390 | 0.3460 | 0.3460 | 365,000 |
15 Apr 2024 | 0.5200 | 0.5200 | 0.3300 | 0.3750 | 0.3750 | 705,700 |
12 Apr 2024 | 0.5310 | 0.5500 | 0.5080 | 0.5080 | 0.5080 | 146,600 |
11 Apr 2024 | 0.5450 | 0.5500 | 0.5200 | 0.5470 | 0.5470 | 184,700 |
10 Apr 2024 | 0.6600 | 0.6890 | 0.5100 | 0.5200 | 0.5200 | 1,059,000 |
09 Apr 2024 | 0.7190 | 0.7330 | 0.6480 | 0.6760 | 0.6760 | 129,600 |
08 Apr 2024 | 0.7520 | 0.8120 | 0.6600 | 0.6990 | 0.6990 | 328,400 |
05 Apr 2024 | 0.8090 | 0.8200 | 0.7570 | 0.7630 | 0.7630 | 59,000 |
04 Apr 2024 | 0.8610 | 0.8610 | 0.7460 | 0.7850 | 0.7850 | 240,300 |
03 Apr 2024 | 0.9620 | 1.0200 | 0.8100 | 0.8200 | 0.8200 | 469,400 |
02 Apr 2024 | 1.0700 | 1.0700 | 0.9500 | 1.0200 | 1.0200 | 48,300 |
01 Apr 2024 | 1.0500 | 1.0600 | 0.9800 | 1.0500 | 1.0500 | 63,000 |
28 Mar 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 50,000 |
27 Mar 2024 | 0.9380 | 1.0300 | 0.9000 | 0.9400 | 0.9400 | 82,300 |
26 Mar 2024 | 0.9200 | 0.9550 | 0.9100 | 0.9310 | 0.9310 | 88,000 |
25 Mar 2024 | 1.0900 | 1.1300 | 0.9000 | 0.9600 | 0.9600 | 478,400 |
22 Mar 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 102,400 |
21 Mar 2024 | 1.1200 | 1.3400 | 1.1000 | 1.1200 | 1.1200 | 392,700 |
20 Mar 2024 | 1.0200 | 1.1800 | 1.0200 | 1.1400 | 1.1400 | 84,200 |
19 Mar 2024 | 1.0300 | 1.1100 | 0.9740 | 1.0450 | 1.0450 | 111,400 |
18 Mar 2024 | 0.9600 | 1.0700 | 0.9010 | 1.0400 | 1.0400 | 210,000 |
15 Mar 2024 | 1.0000 | 1.0700 | 0.9330 | 0.9500 | 0.9500 | 124,200 |
14 Mar 2024 | 0.9500 | 1.0000 | 0.9200 | 0.9950 | 0.9950 | 71,800 |
13 Mar 2024 | 1.0200 | 1.0600 | 0.9100 | 0.9690 | 0.9690 | 292,600 |
12 Mar 2024 | 1.1400 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 128,000 |
11 Mar 2024 | 1.2600 | 1.2700 | 1.1000 | 1.1600 | 1.1600 | 374,600 |
08 Mar 2024 | 1.3500 | 1.3700 | 1.2300 | 1.2500 | 1.2500 | 458,600 |
07 Mar 2024 | 1.4300 | 1.4900 | 1.3100 | 1.3900 | 1.3900 | 3,986,600 |
06 Mar 2024 | 1.3400 | 1.3790 | 1.2900 | 1.3200 | 1.3200 | 26,800 |
05 Mar 2024 | 1.3600 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 41,300 |
04 Mar 2024 | 1.3600 | 1.3900 | 1.2600 | 1.3500 | 1.3500 | 89,900 |
01 Mar 2024 | 1.3450 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 9,600 |
29 Feb 2024 | 1.3560 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 15,200 |
28 Feb 2024 | 1.3000 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 37,000 |
27 Feb 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 27,000 |
26 Feb 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 20,300 |
23 Feb 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 31,800 |
22 Feb 2024 | 1.2850 | 1.2850 | 1.2400 | 1.2650 | 1.2650 | 18,500 |
21 Feb 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 65,100 |
20 Feb 2024 | 1.3000 | 1.3300 | 1.2300 | 1.2900 | 1.2900 | 34,600 |
16 Feb 2024 | 1.3000 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 29,600 |
15 Feb 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 31,100 |
14 Feb 2024 | 1.2550 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 9,700 |
13 Feb 2024 | 1.3000 | 1.3400 | 1.2200 | 1.2900 | 1.2900 | 87,800 |
12 Feb 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 28,300 |
09 Feb 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 28,800 |
08 Feb 2024 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 36,400 |
07 Feb 2024 | 1.3430 | 1.3440 | 1.3100 | 1.3120 | 1.3120 | 9,900 |
06 Feb 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 41,700 |
05 Feb 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 34,300 |
02 Feb 2024 | 1.3800 | 1.4180 | 1.3500 | 1.3900 | 1.3900 | 31,000 |
01 Feb 2024 | 1.4300 | 1.4800 | 1.3600 | 1.3900 | 1.3900 | 35,600 |
31 Jan 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 14,000 |
30 Jan 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 42,500 |
29 Jan 2024 | 1.4800 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 60,100 |
26 Jan 2024 | 1.4480 | 1.4880 | 1.3900 | 1.4300 | 1.4300 | 33,100 |
25 Jan 2024 | 1.4200 | 1.4690 | 1.3600 | 1.4200 | 1.4200 | 48,800 |
24 Jan 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 14,800 |
23 Jan 2024 | 1.3800 | 1.4250 | 1.3700 | 1.3900 | 1.3900 | 19,600 |
22 Jan 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 15,500 |
19 Jan 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 10,400 |
18 Jan 2024 | 1.4000 | 1.4250 | 1.3300 | 1.3900 | 1.3900 | 38,000 |
17 Jan 2024 | 1.3800 | 1.4430 | 1.3400 | 1.3500 | 1.3500 | 51,300 |
16 Jan 2024 | 1.4300 | 1.5100 | 1.3500 | 1.4200 | 1.4200 | 58,700 |
12 Jan 2024 | 1.3700 | 1.5300 | 1.3700 | 1.4600 | 1.4600 | 102,000 |
11 Jan 2024 | 1.3200 | 1.4500 | 1.2800 | 1.3600 | 1.3600 | 197,400 |
10 Jan 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 53,800 |
09 Jan 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 13,900 |
08 Jan 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3230 | 1.3230 | 21,100 |
05 Jan 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 53,200 |
04 Jan 2024 | 1.2910 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 32,400 |
03 Jan 2024 | 1.3280 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 30,900 |
02 Jan 2024 | 1.3600 | 1.3800 | 1.2700 | 1.3200 | 1.3200 | 97,600 |
29 Dec 2023 | 1.3200 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 70,200 |
28 Dec 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 83,000 |
27 Dec 2023 | 1.2900 | 1.3870 | 1.2600 | 1.3300 | 1.3300 | 167,600 |
26 Dec 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2750 | 1.2750 | 60,200 |
22 Dec 2023 | 1.2500 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 112,500 |
21 Dec 2023 | 1.3200 | 1.3600 | 1.2100 | 1.2400 | 1.2400 | 129,600 |
20 Dec 2023 | 1.3500 | 1.3730 | 1.3100 | 1.3200 | 1.3200 | 76,000 |
19 Dec 2023 | 1.4100 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 120,600 |
18 Dec 2023 | 1.4400 | 1.4750 | 1.3800 | 1.3800 | 1.3800 | 104,700 |
15 Dec 2023 | 1.4400 | 1.5400 | 1.3800 | 1.3800 | 1.3800 | 47,800 |
14 Dec 2023 | 1.5200 | 1.5400 | 1.4000 | 1.4300 | 1.4300 | 82,700 |
13 Dec 2023 | 1.5400 | 1.5400 | 1.3700 | 1.4600 | 1.4600 | 68,800 |
12 Dec 2023 | 1.4500 | 1.5140 | 1.3500 | 1.4100 | 1.4100 | 100,000 |
11 Dec 2023 | 1.5000 | 1.6100 | 1.4300 | 1.4300 | 1.4300 | 90,000 |
08 Dec 2023 | 1.5000 | 1.6600 | 1.5000 | 1.5400 | 1.5400 | 81,600 |
07 Dec 2023 | 1.4700 | 1.6500 | 1.4100 | 1.5500 | 1.5500 | 64,600 |
06 Dec 2023 | 1.3600 | 1.5350 | 1.3600 | 1.4400 | 1.4400 | 70,400 |
05 Dec 2023 | 1.4600 | 1.4900 | 1.3500 | 1.4000 | 1.4000 | 48,200 |
04 Dec 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 57,200 |
01 Dec 2023 | 1.4800 | 1.5400 | 1.3700 | 1.4400 | 1.4400 | 36,100 |
30 Nov 2023 | 1.4210 | 1.5040 | 1.3700 | 1.4400 | 1.4400 | 47,800 |
29 Nov 2023 | 1.4600 | 1.5000 | 1.4050 | 1.4200 | 1.4200 | 49,000 |
28 Nov 2023 | 1.5300 | 1.5690 | 1.3950 | 1.4490 | 1.4490 | 63,800 |
27 Nov 2023 | 1.6500 | 1.6780 | 1.5200 | 1.5300 | 1.5300 | 55,400 |
24 Nov 2023 | 1.5600 | 1.6800 | 1.5070 | 1.6300 | 1.6300 | 58,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |