Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.5000 | 0.5647 | 0.5001 | 0.5551 | 0.5551 | 178,445 |
20 May 2024 | 0.5100 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 202,700 |
17 May 2024 | 0.5100 | 0.5800 | 0.5100 | 0.5200 | 0.5200 | 195,700 |
16 May 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 129,600 |
15 May 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 70,800 |
14 May 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 107,500 |
13 May 2024 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 37,900 |
10 May 2024 | 0.4900 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 107,800 |
09 May 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 47,100 |
08 May 2024 | 0.5300 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 160,800 |
07 May 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 62,500 |
06 May 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 38,500 |
03 May 2024 | 0.4900 | 0.5500 | 0.4900 | 0.5500 | 0.5500 | 137,900 |
02 May 2024 | 0.4900 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 66,600 |
01 May 2024 | 0.5400 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 64,600 |
30 Apr 2024 | 0.5400 | 0.5400 | 0.4800 | 0.4900 | 0.4900 | 71,200 |
29 Apr 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 109,600 |
26 Apr 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 53,300 |
25 Apr 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 163,000 |
24 Apr 2024 | 0.4800 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 60,100 |
23 Apr 2024 | 0.4100 | 0.5100 | 0.4100 | 0.5100 | 0.5100 | 208,100 |
22 Apr 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 115,700 |
19 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 33,700 |
18 Apr 2024 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | 0.5700 | 221,300 |
17 Apr 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 196,600 |
16 Apr 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 94,600 |
15 Apr 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 205,100 |
12 Apr 2024 | 0.5600 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 280,200 |
11 Apr 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 152,200 |
10 Apr 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | 0.5100 | 80,100 |
09 Apr 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 374,400 |
08 Apr 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 482,400 |
05 Apr 2024 | 0.5800 | 0.5800 | 0.4500 | 0.5000 | 0.5000 | 478,900 |
04 Apr 2024 | 0.4400 | 0.5800 | 0.4400 | 0.5600 | 0.5600 | 931,700 |
03 Apr 2024 | 0.3800 | 0.4500 | 0.3800 | 0.4400 | 0.4400 | 757,000 |
02 Apr 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 585,900 |
01 Apr 2024 | 0.4000 | 0.4300 | 0.3400 | 0.3500 | 0.3500 | 507,900 |
28 Mar 2024 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 356,300 |
27 Mar 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 238,900 |
26 Mar 2024 | 0.4500 | 0.4600 | 0.3900 | 0.4000 | 0.4000 | 510,200 |
25 Mar 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 80,300 |
22 Mar 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 92,400 |
21 Mar 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 198,500 |
20 Mar 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 205,600 |
19 Mar 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 81,900 |
18 Mar 2024 | 0.4500 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 992,500 |
15 Mar 2024 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 474,300 |
14 Mar 2024 | 0.5400 | 0.5400 | 0.4700 | 0.4700 | 0.4700 | 474,900 |
13 Mar 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 188,000 |
12 Mar 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 367,000 |
11 Mar 2024 | 0.6300 | 0.6400 | 0.5500 | 0.5600 | 0.5600 | 427,300 |
08 Mar 2024 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 865,400 |
07 Mar 2024 | 0.7000 | 0.7400 | 0.5500 | 0.5600 | 0.5600 | 1,055,500 |
06 Mar 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 433,300 |
05 Mar 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 398,200 |
04 Mar 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 466,100 |
01 Mar 2024 | 0.6700 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 1,040,000 |
29 Feb 2024 | 0.7600 | 0.7700 | 0.6600 | 0.6700 | 0.6700 | 1,160,500 |
28 Feb 2024 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | 0.7600 | 851,700 |
27 Feb 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8300 | 0.8300 | 621,400 |
26 Feb 2024 | 0.9100 | 0.9100 | 0.7700 | 0.8500 | 0.8500 | 2,198,900 |
23 Feb 2024 | 1.2700 | 1.2700 | 0.6600 | 0.9000 | 0.9000 | 12,549,700 |
22 Feb 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 299,300 |
21 Feb 2024 | 2.5100 | 2.6100 | 2.5100 | 2.6000 | 2.6000 | 423,700 |
20 Feb 2024 | 2.8700 | 2.8700 | 2.5100 | 2.5100 | 2.5100 | 905,200 |
16 Feb 2024 | 2.9000 | 2.9200 | 2.8800 | 2.8900 | 2.8900 | 19,600 |
15 Feb 2024 | 2.9200 | 2.9200 | 2.9100 | 2.9200 | 2.9200 | 21,400 |
14 Feb 2024 | 2.9300 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 23,800 |
13 Feb 2024 | 2.8600 | 2.9100 | 2.8600 | 2.9000 | 2.9000 | 35,100 |
12 Feb 2024 | 2.8600 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | 24,400 |
09 Feb 2024 | 2.9300 | 2.9300 | 2.9100 | 2.9100 | 2.9100 | 37,500 |
08 Feb 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 19,200 |
07 Feb 2024 | 2.8700 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 25,100 |
06 Feb 2024 | 2.9000 | 2.9100 | 2.8800 | 2.8900 | 2.8900 | 121,600 |
05 Feb 2024 | 2.8900 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 29,500 |
02 Feb 2024 | 2.9200 | 2.9200 | 2.9100 | 2.9200 | 2.9200 | 58,800 |
01 Feb 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 36,600 |
31 Jan 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 60,000 |
30 Jan 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 30,200 |
29 Jan 2024 | 2.8800 | 2.9300 | 2.8800 | 2.9300 | 2.9300 | 653,200 |
26 Jan 2024 | 2.8500 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 126,900 |
25 Jan 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | 2.8700 | 68,900 |
24 Jan 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 24,600 |
23 Jan 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 32,700 |
22 Jan 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8600 | 2.8600 | 46,900 |
19 Jan 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 188,300 |
18 Jan 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 177,300 |
17 Jan 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8300 | 2.8300 | 198,300 |
16 Jan 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | 30,100 |
12 Jan 2024 | 2.8300 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 55,200 |
11 Jan 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 42,500 |
10 Jan 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 60,000 |
09 Jan 2024 | 2.8500 | 2.8500 | 2.8300 | 2.8500 | 2.8500 | 81,100 |
08 Jan 2024 | 2.8200 | 2.8700 | 2.8200 | 2.8300 | 2.8300 | 43,900 |
05 Jan 2024 | 2.8000 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | 49,000 |
04 Jan 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 38,100 |
03 Jan 2024 | 2.8100 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 732,600 |
02 Jan 2024 | 2.8300 | 2.8300 | 2.8100 | 2.8100 | 2.8100 | 63,700 |
29 Dec 2023 | 2.8200 | 2.8500 | 2.8200 | 2.8300 | 2.8300 | 76,300 |
28 Dec 2023 | 2.8000 | 2.8300 | 2.7900 | 2.8100 | 2.8100 | 89,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |