Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5818 | 0.6098 | 0.5646 | 0.5794 | 0.5794 | 62,781 |
02 May 2024 | 0.6000 | 0.6200 | 0.5720 | 0.5830 | 0.5830 | 94,000 |
01 May 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 68,000 |
30 Apr 2024 | 0.6090 | 0.6290 | 0.5700 | 0.6050 | 0.6050 | 100,600 |
29 Apr 2024 | 0.6300 | 0.6500 | 0.5900 | 0.5920 | 0.5920 | 104,000 |
26 Apr 2024 | 0.5800 | 0.6700 | 0.5410 | 0.6490 | 0.6490 | 412,200 |
25 Apr 2024 | 0.5700 | 0.5900 | 0.5200 | 0.5700 | 0.5700 | 218,300 |
24 Apr 2024 | 0.5290 | 0.5880 | 0.5210 | 0.5710 | 0.5710 | 223,700 |
23 Apr 2024 | 0.5250 | 0.5990 | 0.5250 | 0.5830 | 0.5830 | 205,200 |
22 Apr 2024 | 0.6200 | 0.6400 | 0.5300 | 0.5400 | 0.5400 | 459,100 |
19 Apr 2024 | 0.5680 | 0.6720 | 0.5400 | 0.6000 | 0.6000 | 1,036,200 |
18 Apr 2024 | 0.6880 | 0.7350 | 0.6070 | 0.6200 | 0.6200 | 2,194,700 |
17 Apr 2024 | 0.8770 | 2.1700 | 0.7520 | 0.7800 | 0.7800 | 54,224,900 |
16 Apr 2024 | 0.9800 | 0.9800 | 0.7900 | 0.8000 | 0.8000 | 338,600 |
15 Apr 2024 | 0.7700 | 0.9900 | 0.7600 | 0.9270 | 0.9270 | 1,707,400 |
12 Apr 2024 | 0.6350 | 0.7500 | 0.6200 | 0.7320 | 0.7320 | 135,500 |
11 Apr 2024 | 0.6850 | 0.7100 | 0.6610 | 0.6610 | 0.6610 | 42,500 |
10 Apr 2024 | 0.6470 | 0.7000 | 0.6300 | 0.6850 | 0.6850 | 35,800 |
09 Apr 2024 | 0.7000 | 0.7000 | 0.6470 | 0.6700 | 0.6700 | 23,700 |
08 Apr 2024 | 0.6940 | 0.7000 | 0.6500 | 0.6940 | 0.6940 | 25,200 |
05 Apr 2024 | 0.6770 | 0.7100 | 0.6610 | 0.6900 | 0.6900 | 47,400 |
04 Apr 2024 | 0.7200 | 0.7500 | 0.6820 | 0.7000 | 0.7000 | 52,900 |
03 Apr 2024 | 0.7200 | 0.8400 | 0.6810 | 0.7010 | 0.7010 | 175,600 |
02 Apr 2024 | 0.6800 | 0.7290 | 0.6500 | 0.7290 | 0.7290 | 76,400 |
01 Apr 2024 | 0.7260 | 0.7260 | 0.6530 | 0.7050 | 0.7050 | 68,300 |
28 Mar 2024 | 0.8100 | 0.8810 | 0.6180 | 0.7130 | 0.7130 | 161,000 |
27 Mar 2024 | 0.9000 | 0.9200 | 0.8060 | 0.8360 | 0.8360 | 30,500 |
26 Mar 2024 | 0.9700 | 0.9700 | 0.8490 | 0.9000 | 0.9000 | 64,000 |
25 Mar 2024 | 1.0000 | 1.0000 | 0.9010 | 0.9540 | 0.9540 | 99,900 |
22 Mar 2024 | 1.0300 | 1.0430 | 0.9710 | 1.0000 | 1.0000 | 50,100 |
21 Mar 2024 | 1.0400 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 194,400 |
20 Mar 2024 | 1.0600 | 1.0600 | 0.9520 | 1.0000 | 1.0000 | 133,100 |
19 Mar 2024 | 1.0960 | 1.4000 | 1.0400 | 1.0700 | 1.0700 | 604,700 |
18 Mar 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 17,000 |
15 Mar 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 15,800 |
14 Mar 2024 | 1.1200 | 1.1250 | 1.0200 | 1.0200 | 1.0200 | 20,600 |
13 Mar 2024 | 1.1000 | 1.1700 | 1.0000 | 1.1000 | 1.1000 | 101,300 |
12 Mar 2024 | 1.2000 | 1.2300 | 1.0800 | 1.0900 | 1.0900 | 60,200 |
11 Mar 2024 | 1.2400 | 1.2800 | 1.1100 | 1.2400 | 1.2400 | 230,300 |
08 Mar 2024 | 1.2500 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 598,800 |
07 Mar 2024 | 1.1900 | 1.2340 | 1.1900 | 1.2100 | 1.2100 | 11,100 |
06 Mar 2024 | 1.2200 | 1.2800 | 1.1500 | 1.2000 | 1.2000 | 64,000 |
05 Mar 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 27,400 |
04 Mar 2024 | 1.3000 | 1.3000 | 1.1500 | 1.2700 | 1.2700 | 49,300 |
01 Mar 2024 | 1.3700 | 1.4000 | 1.2500 | 1.3100 | 1.3100 | 95,000 |
29 Feb 2024 | 1.5000 | 1.5400 | 1.3300 | 1.3700 | 1.3700 | 344,000 |
28 Feb 2024 | 1.4200 | 1.4600 | 1.3400 | 1.3800 | 1.3800 | 49,000 |
27 Feb 2024 | 1.4100 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 26,000 |
26 Feb 2024 | 1.4120 | 1.4560 | 1.3600 | 1.4300 | 1.4300 | 19,900 |
23 Feb 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 20,700 |
22 Feb 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 7,100 |
21 Feb 2024 | 1.5000 | 1.5600 | 1.3900 | 1.4100 | 1.4100 | 41,500 |
20 Feb 2024 | 1.6200 | 1.6350 | 1.5500 | 1.5500 | 1.5500 | 53,900 |
16 Feb 2024 | 1.6700 | 1.7500 | 1.4760 | 1.6200 | 1.6200 | 146,900 |
15 Feb 2024 | 1.7500 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 96,300 |
14 Feb 2024 | 1.6300 | 1.7500 | 1.6050 | 1.7400 | 1.7400 | 75,800 |
13 Feb 2024 | 1.6000 | 1.7430 | 1.5900 | 1.5900 | 1.5900 | 121,000 |
12 Feb 2024 | 1.6960 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 17,500 |
09 Feb 2024 | 1.7000 | 1.7500 | 1.6200 | 1.7200 | 1.7200 | 15,300 |
08 Feb 2024 | 1.6100 | 1.6800 | 1.6000 | 1.6600 | 1.6600 | 27,100 |
07 Feb 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 14,300 |
06 Feb 2024 | 1.5900 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 30,800 |
05 Feb 2024 | 1.6700 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 25,600 |
02 Feb 2024 | 1.7100 | 1.7200 | 1.6000 | 1.6600 | 1.6600 | 101,700 |
01 Feb 2024 | 1.6800 | 1.7500 | 1.5700 | 1.7500 | 1.7500 | 102,900 |
31 Jan 2024 | 1.6000 | 1.8000 | 1.6000 | 1.7300 | 1.7300 | 215,300 |
30 Jan 2024 | 1.6700 | 1.6760 | 1.5330 | 1.5800 | 1.5800 | 52,300 |
29 Jan 2024 | 1.9200 | 1.9200 | 1.6590 | 1.6600 | 1.6600 | 84,600 |
26 Jan 2024 | 2.0000 | 2.0000 | 1.8230 | 1.8500 | 1.8500 | 70,100 |
25 Jan 2024 | 2.1200 | 2.1650 | 1.9600 | 2.0400 | 2.0400 | 391,700 |
24 Jan 2024 | 1.9900 | 2.1200 | 1.9400 | 2.0600 | 2.0600 | 23,100 |
23 Jan 2024 | 2.0300 | 2.0800 | 1.9100 | 2.0300 | 2.0300 | 70,500 |
22 Jan 2024 | 1.9400 | 2.1960 | 1.8680 | 2.1400 | 2.1400 | 199,500 |
19 Jan 2024 | 2.0700 | 2.0700 | 1.7900 | 1.9500 | 1.9500 | 95,200 |
18 Jan 2024 | 2.1400 | 2.2000 | 2.0100 | 2.1000 | 2.1000 | 111,900 |
17 Jan 2024 | 2.4900 | 2.6200 | 2.2300 | 2.2500 | 2.2500 | 180,100 |
16 Jan 2024 | 2.4300 | 2.7600 | 2.2000 | 2.7500 | 2.7500 | 293,500 |
12 Jan 2024 | 2.9200 | 2.9700 | 2.2700 | 2.3900 | 2.3900 | 749,000 |
11 Jan 2024 | 3.3100 | 3.5600 | 2.7000 | 2.9200 | 2.9200 | 23,217,000 |
10 Jan 2024 | 2.2200 | 2.4600 | 2.2200 | 2.4300 | 2.4300 | 300,600 |
09 Jan 2024 | 2.0000 | 2.4600 | 1.9610 | 2.3400 | 2.3400 | 810,700 |
08 Jan 2024 | 2.6100 | 3.2300 | 2.1700 | 2.3300 | 2.3300 | 38,061,100 |
05 Jan 2024 | 1.5250 | 1.6800 | 1.5200 | 1.6800 | 1.6800 | 226,400 |
04 Jan 2024 | 1.6000 | 1.6000 | 1.3500 | 1.5700 | 1.5700 | 38,700 |
03 Jan 2024 | 1.5700 | 1.6510 | 1.5600 | 1.6300 | 1.6300 | 9,500 |
02 Jan 2024 | 1.6100 | 1.6660 | 1.5600 | 1.5700 | 1.5700 | 7,300 |
29 Dec 2023 | 1.7100 | 1.7300 | 1.5800 | 1.6500 | 1.6500 | 22,900 |
28 Dec 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6890 | 1.6890 | 13,200 |
27 Dec 2023 | 1.5700 | 1.7400 | 1.5700 | 1.6900 | 1.6900 | 14,100 |
26 Dec 2023 | 1.7000 | 1.7600 | 1.5500 | 1.5600 | 1.5600 | 86,800 |
22 Dec 2023 | 1.8500 | 1.9200 | 1.7100 | 1.7500 | 1.7500 | 135,900 |
21 Dec 2023 | 1.6500 | 1.7190 | 1.6500 | 1.6800 | 1.6800 | 7,100 |
20 Dec 2023 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 25,200 |
19 Dec 2023 | 1.6900 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 24,200 |
18 Dec 2023 | 1.8800 | 1.9200 | 1.6600 | 1.7300 | 1.7300 | 146,900 |
15 Dec 2023 | 1.7400 | 1.7500 | 1.6100 | 1.6100 | 1.6100 | 77,900 |
14 Dec 2023 | 1.5600 | 1.7500 | 1.5600 | 1.7500 | 1.7500 | 36,900 |
13 Dec 2023 | 1.6400 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 17,600 |
12 Dec 2023 | 1.8600 | 2.4000 | 1.6000 | 1.7300 | 1.7300 | 459,000 |
11 Dec 2023 | 1.6400 | 1.7500 | 1.5590 | 1.7400 | 1.7400 | 13,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |