Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.9586 | 0.9586 | 0.7769 | 0.7769 | 0.7769 | 83,896 |
18 Apr 2024 | 1.0300 | 1.0300 | 0.9450 | 0.9590 | 0.9590 | 47,500 |
17 Apr 2024 | 1.0440 | 1.0510 | 1.0100 | 1.0300 | 1.0300 | 17,900 |
16 Apr 2024 | 0.9800 | 1.0600 | 0.9500 | 1.0600 | 1.0600 | 13,400 |
15 Apr 2024 | 1.0200 | 1.0500 | 0.9690 | 1.0050 | 1.0050 | 22,400 |
12 Apr 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
11 Apr 2024 | 1.0740 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 43,400 |
10 Apr 2024 | 1.0600 | 1.1000 | 0.9900 | 1.0600 | 1.0600 | 20,200 |
09 Apr 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 2,900 |
08 Apr 2024 | 1.0100 | 1.1500 | 1.0100 | 1.0700 | 1.0700 | 21,700 |
05 Apr 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 60,300 |
04 Apr 2024 | 1.0460 | 1.0750 | 0.9700 | 0.9700 | 0.9700 | 27,600 |
03 Apr 2024 | 1.1200 | 1.1200 | 1.0470 | 1.0600 | 1.0600 | 15,800 |
02 Apr 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 8,400 |
01 Apr 2024 | 1.0500 | 1.1500 | 1.0400 | 1.0600 | 1.0600 | 75,500 |
28 Mar 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 15,800 |
27 Mar 2024 | 1.0500 | 1.0750 | 1.0500 | 1.0500 | 1.0500 | 6,900 |
26 Mar 2024 | 1.0600 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 20,800 |
25 Mar 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 26,700 |
22 Mar 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 24,300 |
21 Mar 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 65,800 |
20 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 36,900 |
19 Mar 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 30,600 |
18 Mar 2024 | 0.9900 | 1.0600 | 0.9500 | 1.0450 | 1.0450 | 55,500 |
15 Mar 2024 | 1.0100 | 1.0800 | 0.9900 | 0.9900 | 0.9900 | 76,900 |
14 Mar 2024 | 1.0400 | 1.0450 | 1.0200 | 1.0450 | 1.0450 | 39,800 |
13 Mar 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 41,700 |
12 Mar 2024 | 1.0900 | 1.0900 | 0.8830 | 1.0400 | 1.0400 | 144,500 |
11 Mar 2024 | 0.9700 | 1.0900 | 0.9700 | 1.0900 | 1.0900 | 363,200 |
08 Mar 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9600 | 0.9600 | 157,300 |
07 Mar 2024 | 0.8480 | 0.9400 | 0.8420 | 0.9160 | 0.9160 | 118,100 |
06 Mar 2024 | 0.8400 | 0.8880 | 0.8360 | 0.8770 | 0.8770 | 310,200 |
05 Mar 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 71,500 |
04 Mar 2024 | 0.8500 | 0.8500 | 0.7520 | 0.8200 | 0.8200 | 147,500 |
01 Mar 2024 | 0.8310 | 0.8360 | 0.8280 | 0.8340 | 0.8340 | 23,800 |
29 Feb 2024 | 0.8900 | 0.8900 | 0.8060 | 0.8310 | 0.8310 | 70,300 |
28 Feb 2024 | 0.8330 | 0.8620 | 0.8250 | 0.8520 | 0.8520 | 120,000 |
27 Feb 2024 | 0.8300 | 0.8560 | 0.8260 | 0.8330 | 0.8330 | 50,800 |
26 Feb 2024 | 0.7950 | 0.8600 | 0.7950 | 0.8560 | 0.8560 | 118,200 |
23 Feb 2024 | 0.8140 | 0.8300 | 0.7710 | 0.8200 | 0.8200 | 142,400 |
22 Feb 2024 | 0.8350 | 0.8410 | 0.7770 | 0.8300 | 0.8300 | 189,700 |
21 Feb 2024 | 0.8100 | 0.8500 | 0.7970 | 0.8350 | 0.8350 | 121,900 |
20 Feb 2024 | 0.8400 | 0.8500 | 0.8170 | 0.8350 | 0.8350 | 110,300 |
16 Feb 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8430 | 0.8430 | 210,500 |
15 Feb 2024 | 0.7800 | 0.8670 | 0.7800 | 0.8260 | 0.8260 | 156,200 |
14 Feb 2024 | 0.7300 | 0.8160 | 0.7300 | 0.7800 | 0.7800 | 180,900 |
13 Feb 2024 | 0.8010 | 0.8200 | 0.7510 | 0.7560 | 0.7560 | 256,900 |
12 Feb 2024 | 0.8900 | 0.9010 | 0.8200 | 0.8410 | 0.8410 | 408,200 |
09 Feb 2024 | 0.7500 | 0.8860 | 0.7400 | 0.8800 | 0.8800 | 507,700 |
08 Feb 2024 | 0.7800 | 0.8100 | 0.7220 | 0.7850 | 0.7850 | 535,900 |
07 Feb 2024 | 0.7500 | 0.8100 | 0.6560 | 0.7500 | 0.7500 | 747,100 |
06 Feb 2024 | 0.9400 | 0.9400 | 0.7250 | 0.8800 | 0.8800 | 1,282,200 |
05 Feb 2024 | 1.2200 | 1.2200 | 0.9200 | 1.0000 | 1.0000 | 1,815,500 |
02 Feb 2024 | 3.3900 | 3.3900 | 1.1310 | 1.3800 | 1.3800 | 4,939,300 |
01 Feb 2024 | 3.3000 | 3.4300 | 3.2350 | 3.3600 | 3.3600 | 499,500 |
31 Jan 2024 | 3.3200 | 3.4500 | 3.2700 | 3.3900 | 3.3900 | 951,600 |
30 Jan 2024 | 3.3500 | 3.4800 | 3.2900 | 3.3200 | 3.3200 | 451,900 |
29 Jan 2024 | 3.2400 | 3.3700 | 3.0200 | 3.3700 | 3.3700 | 418,300 |
26 Jan 2024 | 2.9500 | 3.1400 | 2.8600 | 3.1100 | 3.1100 | 310,300 |
25 Jan 2024 | 2.8500 | 2.9700 | 2.7780 | 2.9600 | 2.9600 | 288,800 |
24 Jan 2024 | 2.6700 | 2.8500 | 2.6000 | 2.8500 | 2.8500 | 252,100 |
23 Jan 2024 | 2.7400 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 20,100 |
22 Jan 2024 | 2.7800 | 2.8200 | 2.7280 | 2.7400 | 2.7400 | 2,000 |
19 Jan 2024 | 2.9700 | 2.9700 | 2.6500 | 2.8500 | 2.8500 | 37,800 |
18 Jan 2024 | 2.9500 | 2.9500 | 2.8850 | 2.9200 | 2.9200 | 3,500 |
17 Jan 2024 | 2.8420 | 2.9800 | 2.8420 | 2.9000 | 2.9000 | 6,000 |
16 Jan 2024 | 2.9500 | 3.0000 | 2.8800 | 2.9000 | 2.9000 | 9,800 |
12 Jan 2024 | 2.9000 | 3.0680 | 2.9000 | 3.0400 | 3.0400 | 2,300 |
11 Jan 2024 | 3.0570 | 3.0600 | 2.9400 | 3.0500 | 3.0500 | 4,100 |
10 Jan 2024 | 3.0000 | 3.0600 | 2.9100 | 3.0600 | 3.0600 | 6,200 |
09 Jan 2024 | 2.9300 | 3.1000 | 2.9000 | 3.0600 | 3.0600 | 48,600 |
08 Jan 2024 | 2.8180 | 2.9800 | 2.7810 | 2.9400 | 2.9400 | 9,200 |
05 Jan 2024 | 3.2300 | 3.3000 | 2.8100 | 2.8100 | 2.8100 | 59,400 |
04 Jan 2024 | 3.2700 | 3.3200 | 3.1730 | 3.3200 | 3.3200 | 1,400 |
03 Jan 2024 | 3.4400 | 3.5900 | 3.2250 | 3.2800 | 3.2800 | 27,400 |
02 Jan 2024 | 3.5000 | 3.5000 | 3.1400 | 3.4500 | 3.4500 | 58,700 |
29 Dec 2023 | 3.1840 | 3.4800 | 3.1500 | 3.4800 | 3.4800 | 55,700 |
28 Dec 2023 | 3.0600 | 3.2700 | 3.0200 | 3.2200 | 3.2200 | 53,500 |
27 Dec 2023 | 3.1200 | 3.1700 | 3.0500 | 3.0900 | 3.0900 | 15,000 |
26 Dec 2023 | 2.9600 | 3.1900 | 2.9500 | 3.1900 | 3.1900 | 45,400 |
22 Dec 2023 | 3.0430 | 3.0700 | 3.0050 | 3.0700 | 3.0700 | 9,300 |
21 Dec 2023 | 3.0300 | 3.1900 | 3.0300 | 3.1600 | 3.1600 | 18,600 |
20 Dec 2023 | 2.8700 | 3.0300 | 2.8500 | 3.0300 | 3.0300 | 62,000 |
19 Dec 2023 | 2.8720 | 2.9500 | 2.8000 | 2.8700 | 2.8700 | 27,900 |
18 Dec 2023 | 2.9500 | 2.9500 | 2.8020 | 2.8800 | 2.8800 | 13,200 |
15 Dec 2023 | 2.7000 | 2.9900 | 2.7000 | 2.9900 | 2.9900 | 68,800 |
14 Dec 2023 | 2.7900 | 2.8500 | 2.6800 | 2.7000 | 2.7000 | 17,400 |
13 Dec 2023 | 2.8000 | 2.9400 | 2.6720 | 2.7900 | 2.7900 | 10,900 |
12 Dec 2023 | 2.7000 | 2.8000 | 2.6700 | 2.6700 | 2.6700 | 22,700 |
11 Dec 2023 | 2.5600 | 2.7500 | 2.5600 | 2.7300 | 2.7300 | 13,300 |
08 Dec 2023 | 2.7000 | 2.7200 | 2.6650 | 2.7200 | 2.7200 | 2,000 |
07 Dec 2023 | 2.6700 | 2.7410 | 2.6200 | 2.6500 | 2.6500 | 4,800 |
06 Dec 2023 | 2.7100 | 2.7400 | 2.6600 | 2.6600 | 2.6600 | 7,700 |
05 Dec 2023 | 2.6300 | 2.7400 | 2.6300 | 2.6700 | 2.6700 | 5,100 |
04 Dec 2023 | 2.6600 | 2.7700 | 2.6000 | 2.7100 | 2.7100 | 36,900 |
01 Dec 2023 | 2.7300 | 2.7900 | 2.6900 | 2.7100 | 2.7100 | 16,500 |
30 Nov 2023 | 2.7000 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 30,600 |
29 Nov 2023 | 2.6900 | 2.7500 | 2.6200 | 2.7450 | 2.7450 | 5,700 |
28 Nov 2023 | 2.6300 | 2.7500 | 2.5300 | 2.7400 | 2.7400 | 8,800 |
27 Nov 2023 | 2.6800 | 2.7000 | 2.5300 | 2.6300 | 2.6300 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |