Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.5080 | 1.5080 | 1.4040 | 1.4760 | 1.4760 | 235,928 |
29 Apr 2024 | 1.6200 | 1.6320 | 1.4840 | 1.5120 | 1.5120 | 358,184 |
26 Apr 2024 | 1.4700 | 1.6660 | 1.4700 | 1.5860 | 1.5860 | 1,080,164 |
25 Apr 2024 | 1.5180 | 1.5380 | 1.4000 | 1.4600 | 1.4600 | 186,078 |
24 Apr 2024 | 1.5520 | 1.5520 | 1.4160 | 1.4480 | 1.4480 | 275,883 |
23 Apr 2024 | 1.5900 | 1.6480 | 1.4640 | 1.5000 | 1.5000 | 429,794 |
22 Apr 2024 | 1.6760 | 1.6880 | 1.5300 | 1.5800 | 1.5800 | 517,220 |
19 Apr 2024 | 1.7920 | 1.8300 | 1.6600 | 1.6800 | 1.6800 | 271,613 |
18 Apr 2024 | 1.8460 | 1.8480 | 1.7220 | 1.7920 | 1.7920 | 730,076 |
17 Apr 2024 | 1.6300 | 1.8640 | 1.6300 | 1.8480 | 1.8480 | 1,814,942 |
16 Apr 2024 | 1.6980 | 1.7020 | 1.5100 | 1.6300 | 1.6300 | 1,511,493 |
15 Apr 2024 | 1.9160 | 1.9160 | 1.6500 | 1.7020 | 1.7020 | 1,641,250 |
12 Apr 2024 | 2.0350 | 2.0350 | 1.8940 | 1.9180 | 1.9180 | 753,614 |
11 Apr 2024 | 2.2600 | 2.2600 | 1.9480 | 2.0400 | 2.0400 | 2,577,792 |
10 Apr 2024 | 2.5200 | 2.6100 | 2.2600 | 2.3050 | 2.3050 | 1,295,556 |
09 Apr 2024 | 2.5450 | 2.7500 | 2.3650 | 2.5150 | 2.5150 | 3,177,198 |
08 Apr 2024 | 2.5500 | 2.6600 | 2.3000 | 2.5200 | 2.5200 | 3,802,116 |
05 Apr 2024 | 1.9500 | 2.6950 | 1.8500 | 2.5500 | 2.5500 | 12,331,429 |
04 Apr 2024 | 2.1400 | 2.2000 | 1.8440 | 1.9800 | 1.9800 | 5,187,152 |
03 Apr 2024 | 1.7900 | 2.1900 | 1.6420 | 2.1350 | 2.1350 | 10,838,142 |
02 Apr 2024 | 1.1440 | 1.8420 | 1.1400 | 1.7900 | 1.7900 | 6,603,009 |
28 Mar 2024 | 1.0980 | 1.1360 | 1.0640 | 1.1140 | 1.1140 | 50,952 |
27 Mar 2024 | 1.0680 | 1.1180 | 1.0420 | 1.0980 | 1.0980 | 194,031 |
26 Mar 2024 | 1.0600 | 1.1380 | 1.0500 | 1.0700 | 1.0700 | 270,290 |
25 Mar 2024 | 1.0300 | 1.0720 | 1.0120 | 1.0440 | 1.0440 | 61,574 |
22 Mar 2024 | 1.0040 | 1.0320 | 0.9940 | 1.0220 | 1.0220 | 35,372 |
21 Mar 2024 | 1.0000 | 1.0440 | 0.9930 | 1.0080 | 1.0080 | 133,793 |
20 Mar 2024 | 1.0340 | 1.0480 | 0.9740 | 1.0020 | 1.0020 | 341,145 |
19 Mar 2024 | 1.0080 | 1.0420 | 0.9910 | 1.0300 | 1.0300 | 101,156 |
18 Mar 2024 | 1.0360 | 1.0620 | 0.9900 | 1.0080 | 1.0080 | 187,821 |
15 Mar 2024 | 1.0480 | 1.0480 | 1.0040 | 1.0360 | 1.0360 | 140,224 |
14 Mar 2024 | 0.9950 | 1.0760 | 0.9950 | 1.0500 | 1.0500 | 185,836 |
13 Mar 2024 | 1.0180 | 1.0740 | 0.9860 | 0.9950 | 0.9950 | 493,923 |
12 Mar 2024 | 1.0400 | 1.1000 | 1.0060 | 1.0440 | 1.0440 | 188,448 |
11 Mar 2024 | 1.0200 | 1.1000 | 1.0040 | 1.0400 | 1.0400 | 318,649 |
08 Mar 2024 | 0.9860 | 1.0300 | 0.9420 | 1.0000 | 1.0000 | 481,279 |
07 Mar 2024 | 1.0140 | 1.0180 | 0.9800 | 0.9870 | 0.9870 | 90,488 |
06 Mar 2024 | 1.0200 | 1.0200 | 0.9850 | 1.0140 | 1.0140 | 105,091 |
05 Mar 2024 | 1.0060 | 1.0260 | 0.9910 | 1.0240 | 1.0240 | 64,793 |
04 Mar 2024 | 1.0200 | 1.0280 | 0.9800 | 1.0060 | 1.0060 | 153,813 |
01 Mar 2024 | 0.9910 | 1.0500 | 0.9400 | 1.0200 | 1.0200 | 1,046,950 |
29 Feb 2024 | 1.0040 | 1.0040 | 0.9680 | 0.9910 | 0.9910 | 118,853 |
28 Feb 2024 | 0.9600 | 1.0060 | 0.9600 | 1.0000 | 1.0000 | 128,085 |
27 Feb 2024 | 1.0280 | 1.0280 | 0.9900 | 1.0080 | 1.0080 | 44,150 |
26 Feb 2024 | 1.0360 | 1.0400 | 1.0040 | 1.0100 | 1.0100 | 44,801 |
23 Feb 2024 | 1.0380 | 1.0380 | 0.9980 | 1.0360 | 1.0360 | 118,646 |
22 Feb 2024 | 1.0100 | 1.0400 | 0.9990 | 1.0400 | 1.0400 | 92,830 |
21 Feb 2024 | 1.0500 | 1.0500 | 0.9980 | 1.0340 | 1.0340 | 123,586 |
20 Feb 2024 | 1.0500 | 1.0500 | 1.0160 | 1.0400 | 1.0400 | 83,754 |
19 Feb 2024 | 1.0500 | 1.0500 | 0.9960 | 1.0400 | 1.0400 | 281,118 |
16 Feb 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0460 | 1.0460 | 263,876 |
15 Feb 2024 | 0.9710 | 0.9910 | 0.9420 | 0.9910 | 0.9910 | 60,589 |
14 Feb 2024 | 0.9780 | 1.0040 | 0.9000 | 0.9710 | 0.9710 | 543,790 |
13 Feb 2024 | 1.0300 | 1.0300 | 0.9490 | 0.9790 | 0.9790 | 526,229 |
12 Feb 2024 | 1.0000 | 1.0300 | 0.9910 | 1.0300 | 1.0300 | 129,346 |
09 Feb 2024 | 1.0180 | 1.0180 | 0.9900 | 1.0000 | 1.0000 | 8,064 |
08 Feb 2024 | 0.9880 | 1.0200 | 0.9580 | 1.0180 | 1.0180 | 82,300 |
07 Feb 2024 | 0.9600 | 0.9880 | 0.9570 | 0.9880 | 0.9880 | 36,517 |
06 Feb 2024 | 0.9600 | 1.0040 | 0.9550 | 0.9890 | 0.9890 | 73,108 |
05 Feb 2024 | 0.9940 | 1.0180 | 0.9520 | 0.9550 | 0.9550 | 159,436 |
02 Feb 2024 | 1.0500 | 1.0660 | 0.9500 | 0.9940 | 0.9940 | 170,834 |
01 Feb 2024 | 1.0100 | 1.0560 | 0.9800 | 1.0560 | 1.0560 | 74,921 |
31 Jan 2024 | 0.9640 | 1.0740 | 0.9290 | 1.0140 | 1.0140 | 329,946 |
30 Jan 2024 | 1.0540 | 1.0800 | 0.8000 | 0.9890 | 0.9890 | 1,236,061 |
29 Jan 2024 | 1.0940 | 1.0940 | 1.0640 | 1.0700 | 1.0700 | 44,512 |
26 Jan 2024 | 1.0960 | 1.1380 | 1.0660 | 1.0940 | 1.0940 | 68,489 |
25 Jan 2024 | 1.0680 | 1.1000 | 1.0560 | 1.0960 | 1.0960 | 23,505 |
24 Jan 2024 | 1.1220 | 1.1380 | 1.0700 | 1.0940 | 1.0940 | 98,676 |
23 Jan 2024 | 1.1300 | 1.1400 | 1.0720 | 1.1220 | 1.1220 | 103,761 |
22 Jan 2024 | 1.0780 | 1.1680 | 1.0520 | 1.1300 | 1.1300 | 629,598 |
19 Jan 2024 | 1.0860 | 1.0860 | 1.0320 | 1.0780 | 1.0780 | 43,921 |
18 Jan 2024 | 1.0420 | 1.1000 | 1.0240 | 1.1000 | 1.1000 | 50,235 |
17 Jan 2024 | 1.0980 | 1.0980 | 1.0280 | 1.0740 | 1.0740 | 72,262 |
16 Jan 2024 | 1.1460 | 1.1460 | 1.0300 | 1.0620 | 1.0620 | 315,013 |
15 Jan 2024 | 1.0700 | 1.1560 | 1.0700 | 1.1100 | 1.1100 | 399,224 |
12 Jan 2024 | 1.1300 | 1.1500 | 1.0640 | 1.1200 | 1.1200 | 176,193 |
11 Jan 2024 | 1.1260 | 1.1280 | 0.9990 | 1.1280 | 1.1280 | 229,203 |
10 Jan 2024 | 1.1480 | 1.1480 | 1.0900 | 1.1080 | 1.1080 | 441,946 |
09 Jan 2024 | 1.1300 | 1.1480 | 1.0860 | 1.1200 | 1.1200 | 295,885 |
08 Jan 2024 | 1.0920 | 1.1380 | 1.0600 | 1.1100 | 1.1100 | 190,908 |
05 Jan 2024 | 1.1100 | 1.1440 | 1.0900 | 1.0920 | 1.0920 | 131,289 |
04 Jan 2024 | 1.1320 | 1.1320 | 1.0800 | 1.1100 | 1.1100 | 246,994 |
03 Jan 2024 | 1.1080 | 1.1500 | 1.0520 | 1.1320 | 1.1320 | 214,616 |
02 Jan 2024 | 1.0840 | 1.1180 | 1.0520 | 1.1080 | 1.1080 | 119,950 |
29 Dec 2023 | 1.1000 | 1.1300 | 1.0560 | 1.1000 | 1.1000 | 335,464 |
28 Dec 2023 | 1.0980 | 1.1460 | 1.0000 | 1.1000 | 1.1000 | 348,528 |
27 Dec 2023 | 1.1060 | 1.1500 | 1.0480 | 1.0980 | 1.0980 | 296,262 |
22 Dec 2023 | 1.1100 | 1.1500 | 1.0600 | 1.1080 | 1.1080 | 241,908 |
21 Dec 2023 | 1.0900 | 1.1760 | 1.0820 | 1.0840 | 1.0840 | 250,770 |
20 Dec 2023 | 1.1240 | 1.2000 | 1.0720 | 1.0900 | 1.0900 | 981,161 |
19 Dec 2023 | 1.1880 | 1.1880 | 1.0820 | 1.1240 | 1.1240 | 287,421 |
18 Dec 2023 | 1.1860 | 1.2040 | 1.1580 | 1.1880 | 1.1880 | 176,853 |
15 Dec 2023 | 1.2120 | 1.2300 | 1.1520 | 1.1900 | 1.1900 | 473,116 |
14 Dec 2023 | 1.2480 | 1.3180 | 1.1200 | 1.2120 | 1.2120 | 1,248,790 |
13 Dec 2023 | 1.0380 | 1.2980 | 1.0280 | 1.2540 | 1.2540 | 235,342 |
12 Dec 2023 | 1.0860 | 1.0860 | 1.0000 | 1.0280 | 1.0280 | 441,607 |
11 Dec 2023 | 0.9800 | 1.0900 | 0.9800 | 1.0860 | 1.0860 | 495,276 |
08 Dec 2023 | 0.9750 | 1.0300 | 0.9400 | 0.9990 | 0.9990 | 410,815 |
07 Dec 2023 | 0.9500 | 0.9750 | 0.9250 | 0.9700 | 0.9700 | 105,753 |
06 Dec 2023 | 0.9460 | 0.9600 | 0.9210 | 0.9320 | 0.9320 | 185,921 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |