Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 3,375 |
30 May 2024 | 1.5500 | 1.7000 | 1.5500 | 1.6650 | 1.6650 | 6,471 |
29 May 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5650 | 1.5650 | 235,295 |
28 May 2024 | 1.5400 | 1.7360 | 1.5400 | 1.6900 | 1.6900 | 193,312 |
24 May 2024 | 1.4800 | 1.7700 | 1.4800 | 1.6600 | 1.6600 | 118,914 |
23 May 2024 | 1.6000 | 1.7900 | 1.5000 | 1.6450 | 1.6450 | 760,255 |
22 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.7200 | 1.7200 | 23,978 |
21 May 2024 | 1.6000 | 1.8700 | 1.6000 | 1.7200 | 1.7200 | 36,063 |
20 May 2024 | 1.6100 | 1.6100 | 1.6000 | 1.7250 | 1.7250 | 129,158 |
17 May 2024 | 1.6100 | 1.6100 | 1.6000 | 1.7300 | 1.7300 | 236,912 |
16 May 2024 | 1.6100 | 1.7400 | 1.6100 | 1.7400 | 1.7400 | 381,189 |
15 May 2024 | 1.6500 | 1.8900 | 1.6100 | 1.7050 | 1.7050 | 156,477 |
14 May 2024 | 1.7500 | 1.7500 | 1.4000 | 1.6800 | 1.6800 | 29,575,413 |
13 May 2024 | 1.6700 | 1.8900 | 1.6700 | 1.7850 | 1.7850 | 265,450 |
10 May 2024 | 1.8790 | 1.8790 | 1.6900 | 1.7850 | 1.7850 | 8,417 |
09 May 2024 | 1.7100 | 1.8790 | 1.7100 | 1.7850 | 1.7850 | 54,904 |
08 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.8000 | 1.8000 | 12,659 |
07 May 2024 | 1.6600 | 1.8900 | 1.6600 | 1.7800 | 1.7800 | 522,625 |
03 May 2024 | 1.7000 | 1.7000 | 1.6700 | 1.7800 | 1.7800 | 44,906 |
02 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7800 | 1.7800 | 52,596 |
01 May 2024 | 1.6600 | 1.8900 | 1.6600 | 1.6600 | 1.6600 | 80,184 |
30 Apr 2024 | 1.6600 | 1.8900 | 1.6600 | 1.7800 | 1.7800 | 770,679 |
29 Apr 2024 | 1.8900 | 1.8900 | 1.6900 | 1.7750 | 1.7750 | 1,027,917 |
26 Apr 2024 | 1.6600 | 1.8900 | 1.6600 | 1.7750 | 1.7750 | 40,129 |
25 Apr 2024 | 1.6700 | 1.8800 | 1.6700 | 1.7750 | 1.7750 | 62,529 |
24 Apr 2024 | 1.6800 | 1.9100 | 1.6800 | 1.7850 | 1.7850 | 50,147 |
23 Apr 2024 | 1.6530 | 1.8900 | 1.6530 | 1.7750 | 1.7750 | 725,192 |
22 Apr 2024 | 1.6700 | 1.6800 | 1.6700 | 1.7850 | 1.7850 | 160,339 |
19 Apr 2024 | 1.8000 | 1.8000 | 1.6100 | 1.8150 | 1.8150 | 538,991 |
18 Apr 2024 | 1.6300 | 1.8000 | 1.6300 | 1.7050 | 1.7050 | 244,132 |
17 Apr 2024 | 1.7900 | 1.8000 | 1.6100 | 1.7050 | 1.7050 | 112,230 |
16 Apr 2024 | 1.6000 | 1.8000 | 1.6000 | 1.7050 | 1.7050 | 145,845 |
15 Apr 2024 | 1.8000 | 1.8000 | 1.5800 | 1.7050 | 1.7050 | 505,462 |
12 Apr 2024 | 1.7900 | 1.8000 | 1.5940 | 1.6900 | 1.6900 | 7,262 |
11 Apr 2024 | 1.5800 | 1.7900 | 1.5800 | 1.6950 | 1.6950 | 131,952 |
10 Apr 2024 | 1.5800 | 1.8500 | 1.5100 | 1.6900 | 1.6900 | 547,261 |
09 Apr 2024 | 2.1000 | 2.3050 | 1.5000 | 1.7450 | 1.7450 | 65,489 |
08 Apr 2024 | 1.4500 | 2.1000 | 1.4500 | 1.9300 | 1.9300 | 93,230 |
05 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.7800 | 1.7800 | 1,000 |
04 Apr 2024 | 1.4000 | 1.4500 | 1.4500 | 1.9050 | 1.9050 | 82,000 |
03 Apr 2024 | 1.4700 | 2.0000 | 1.4100 | 1.6000 | 1.6000 | 712,618 |
02 Apr 2024 | 1.7400 | 2.2080 | 1.4400 | 1.6050 | 1.6050 | 2,363,468 |
28 Mar 2024 | 1.4980 | 1.5480 | 1.4980 | 1.9250 | 1.9250 | 2,285,713 |
27 Mar 2024 | 1.8700 | 1.8700 | 1.4000 | 1.7030 | 1.7030 | 120,320 |
26 Mar 2024 | 1.7000 | 1.7650 | 1.4050 | 1.6300 | 1.6300 | 4,497,984 |
25 Mar 2024 | 1.5050 | 1.8400 | 1.5000 | 1.6150 | 1.6150 | 4,718,356 |
22 Mar 2024 | 1.8500 | 1.8830 | 1.5050 | 1.6030 | 1.6030 | 5,287,502 |
21 Mar 2024 | 1.6800 | 2.2500 | 1.6100 | 2.0030 | 2.0030 | 587,936 |
20 Mar 2024 | 2.2500 | 2.2500 | 1.6740 | 2.0650 | 2.0650 | 10,297 |
19 Mar 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
18 Mar 2024 | 1.5500 | 1.7660 | 1.5500 | 2.0280 | 2.0280 | 213,565 |
15 Mar 2024 | 2.3000 | 2.3000 | 1.7070 | 2.0530 | 2.0530 | 282,624 |
14 Mar 2024 | 1.8500 | 1.9500 | 1.7100 | 1.8080 | 1.8080 | 2,226,393 |
13 Mar 2024 | 1.9000 | 1.9500 | 1.5000 | 1.7530 | 1.7530 | 375,514 |
12 Mar 2024 | 1.9150 | 1.9500 | 1.6300 | 1.7500 | 1.7500 | 896,351 |
11 Mar 2024 | 1.5500 | 1.7000 | 1.5500 | 1.9750 | 1.9750 | 86,025 |
08 Mar 2024 | 2.5000 | 2.5000 | 1.6190 | 2.0750 | 2.0750 | 537,006 |
07 Mar 2024 | 2.0000 | 2.0500 | 1.6200 | 2.0750 | 2.0750 | 96,212 |
06 Mar 2024 | 1.8050 | 1.9950 | 1.6100 | 1.8000 | 1.8000 | 646,551 |
05 Mar 2024 | 1.6500 | 2.0900 | 1.6100 | 1.8500 | 1.8500 | 244,942 |
04 Mar 2024 | 1.9950 | 1.9950 | 1.6000 | 1.8750 | 1.8750 | 372,099 |
01 Mar 2024 | 2.0000 | 2.0000 | 1.7500 | 1.8500 | 1.8500 | 32,210 |
29 Feb 2024 | 1.5800 | 1.9000 | 1.5600 | 1.9000 | 1.9000 | 456,612 |
28 Feb 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
27 Feb 2024 | 2.0000 | 2.0000 | 1.5500 | 1.8000 | 1.8000 | 129,406 |
26 Feb 2024 | 2.0000 | 2.0000 | 1.5770 | 1.7650 | 1.7650 | 89,384 |
23 Feb 2024 | 1.9950 | 1.9950 | 1.9950 | 2.0150 | 2.0150 | 24,862 |
22 Feb 2024 | 2.0000 | 2.0000 | 1.5050 | 1.7650 | 1.7650 | 161,404 |
21 Feb 2024 | 2.5000 | 2.5000 | 1.5550 | 1.7530 | 1.7530 | 1,826,344 |
20 Feb 2024 | 2.2500 | 2.5000 | 1.4050 | 2.0030 | 2.0030 | 91,907 |
19 Feb 2024 | 2.5000 | 2.5000 | 1.8050 | 2.0030 | 2.0030 | 190,227 |
16 Feb 2024 | 1.8050 | 2.3000 | 1.8050 | 2.0530 | 2.0530 | 2,110,863 |
15 Feb 2024 | 2.1000 | 2.3000 | 1.8000 | 2.1450 | 2.1450 | 514,670 |
14 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 2.1950 | 2.1950 | 35,554 |
13 Feb 2024 | 2.5000 | 2.6500 | 1.9710 | 2.3500 | 2.3500 | 144,975 |
12 Feb 2024 | 2.5500 | 3.1120 | 2.3700 | 2.5250 | 2.5250 | 74,604 |
09 Feb 2024 | 2.1000 | 2.9000 | 1.8100 | 2.3500 | 2.3500 | 982,783 |
08 Feb 2024 | 2.1000 | 2.9460 | 2.1000 | 2.4500 | 2.4500 | 363,858 |
07 Feb 2024 | 2.0810 | 2.4300 | 2.0810 | 2.6500 | 2.6500 | 28,718 |
06 Feb 2024 | 2.0500 | 2.4300 | 2.0500 | 2.4750 | 2.4750 | 18,498 |
05 Feb 2024 | 2.2140 | 2.4300 | 2.0320 | 2.5150 | 2.5150 | 62,558 |
02 Feb 2024 | 2.0600 | 2.5000 | 2.0200 | 2.2650 | 2.2650 | 1,275,917 |
01 Feb 2024 | 2.4000 | 2.5000 | 2.0200 | 2.2000 | 2.2000 | 41,284 |
31 Jan 2024 | 2.4300 | 2.4300 | 2.4300 | 2.2550 | 2.2550 | 223 |
30 Jan 2024 | 2.2000 | 2.5000 | 2.0500 | 2.2700 | 2.2700 | 57,185 |
29 Jan 2024 | 2.1000 | 2.7150 | 2.0000 | 2.3500 | 2.3500 | 729,232 |
26 Jan 2024 | 2.1000 | 2.5000 | 2.1000 | 2.3250 | 2.3250 | 7,583 |
25 Jan 2024 | 2.1000 | 2.7230 | 2.1000 | 2.3000 | 2.3000 | 192,409 |
24 Jan 2024 | 2.5000 | 2.5000 | 2.1000 | 2.5000 | 2.5000 | 85,439 |
23 Jan 2024 | 2.3500 | 2.5000 | 2.1000 | 2.2200 | 2.2200 | 328,397 |
22 Jan 2024 | 3.5000 | 3.5000 | 2.3500 | 2.4250 | 2.4250 | 163,877 |
19 Jan 2024 | 2.3500 | 2.3500 | 2.3500 | 2.4250 | 2.4250 | 46,666 |
18 Jan 2024 | 2.3100 | 2.6000 | 2.1100 | 2.4500 | 2.4500 | 106,973 |
17 Jan 2024 | 2.2500 | 2.5500 | 2.1000 | 2.1000 | 2.1000 | 262,817 |
16 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.3050 | 2.3050 | 71,484 |
15 Jan 2024 | 3.0000 | 3.0000 | 2.1600 | 2.3100 | 2.3100 | 155,759 |
12 Jan 2024 | 2.4500 | 2.8200 | 2.1500 | 2.5000 | 2.5000 | 179,598 |
11 Jan 2024 | 3.1000 | 3.1000 | 2.1500 | 2.5250 | 2.5250 | 81,188 |
10 Jan 2024 | 2.2000 | 3.1000 | 2.2000 | 3.1000 | 3.1000 | 80,309 |
09 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5150 | 2.5150 | 34,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |