Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.2450 | 1.2495 | 1.2450 | 1.2495 | 1.2495 | 190,330 |
25 Apr 2024 | 1.3250 | 1.3120 | 1.0630 | 1.2250 | 1.2250 | 8,963,337 |
24 Apr 2024 | 1.4250 | 1.4500 | 1.3010 | 1.3250 | 1.3250 | 2,958,047 |
23 Apr 2024 | 1.4250 | 1.4260 | 1.4000 | 1.4250 | 1.4250 | 700,061 |
22 Apr 2024 | 1.4750 | 1.5000 | 1.4050 | 1.4250 | 1.4250 | 705,760 |
19 Apr 2024 | 1.4750 | 1.5000 | 1.4200 | 1.4750 | 1.4750 | 1,069,534 |
18 Apr 2024 | 1.4750 | 1.4900 | 1.4500 | 1.4750 | 1.4750 | 486,264 |
17 Apr 2024 | 1.5250 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 4,058,690 |
16 Apr 2024 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 5,113,284 |
15 Apr 2024 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 1,817,725 |
12 Apr 2024 | 1.5750 | 1.6000 | 1.5000 | 1.5250 | 1.5250 | 5,511,671 |
11 Apr 2024 | 1.5750 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 1,396,335 |
10 Apr 2024 | 1.6500 | 1.7000 | 1.5600 | 1.5750 | 1.5750 | 3,109,411 |
09 Apr 2024 | 1.7000 | 1.7500 | 1.5260 | 1.6500 | 1.6500 | 8,090,497 |
08 Apr 2024 | 1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 4,286,551 |
05 Apr 2024 | 1.7750 | 1.8000 | 1.6310 | 1.7000 | 1.7000 | 7,817,970 |
04 Apr 2024 | 1.8500 | 1.8700 | 1.7500 | 1.7750 | 1.7750 | 5,181,415 |
03 Apr 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 6,151,063 |
02 Apr 2024 | 2.0250 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 3,619,964 |
28 Mar 2024 | 2.0000 | 2.0500 | 1.9750 | 2.0250 | 2.0250 | 632,383 |
27 Mar 2024 | 2.0000 | 2.0500 | 1.9150 | 2.0000 | 2.0000 | 2,229,402 |
26 Mar 2024 | 2.0500 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 2,516,630 |
25 Mar 2024 | 2.1250 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 1,890,101 |
22 Mar 2024 | 2.1250 | 2.2000 | 2.0510 | 2.2000 | 2.2000 | 1,055,315 |
21 Mar 2024 | 2.1250 | 2.2000 | 2.0500 | 2.1500 | 2.1500 | 1,154,133 |
20 Mar 2024 | 2.1250 | 2.2000 | 2.0870 | 2.1250 | 2.1250 | 149,566 |
19 Mar 2024 | 2.1250 | 2.2000 | 2.0500 | 2.1250 | 2.1250 | 410,998 |
18 Mar 2024 | 2.2500 | 2.2050 | 2.0000 | 2.1250 | 2.1250 | 4,319,543 |
15 Mar 2024 | 2.2500 | 2.3000 | 2.1910 | 2.2500 | 2.2500 | 917,515 |
14 Mar 2024 | 2.3250 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 1,927,793 |
13 Mar 2024 | 2.3250 | 2.3180 | 2.2500 | 2.3250 | 2.3250 | 1,038,843 |
12 Mar 2024 | 2.3500 | 2.4000 | 2.2000 | 2.3250 | 2.3250 | 1,098,180 |
11 Mar 2024 | 2.5250 | 2.6000 | 2.3030 | 2.3500 | 2.3500 | 3,778,778 |
08 Mar 2024 | 2.6000 | 2.7000 | 2.4150 | 2.5250 | 2.5250 | 4,482,381 |
07 Mar 2024 | 2.4500 | 2.6000 | 2.3500 | 2.6000 | 2.6000 | 6,738,716 |
06 Mar 2024 | 2.3000 | 2.5000 | 2.3520 | 2.4500 | 2.4500 | 3,607,275 |
05 Mar 2024 | 2.2500 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,575,082 |
04 Mar 2024 | 2.2500 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 2,160,240 |
01 Mar 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 2,337,265 |
29 Feb 2024 | 2.3750 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 4,858,227 |
28 Feb 2024 | 2.4500 | 2.5130 | 2.3530 | 2.5000 | 2.5000 | 4,135,671 |
27 Feb 2024 | 2.6500 | 2.6050 | 2.3000 | 2.4200 | 2.4200 | 21,602,484 |
26 Feb 2024 | 2.8500 | 2.9000 | 2.5230 | 2.6500 | 2.6500 | 4,711,609 |
23 Feb 2024 | 2.9000 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 5,926,475 |
22 Feb 2024 | 2.7500 | 3.1100 | 2.7000 | 2.9000 | 2.9000 | 38,827,208 |
21 Feb 2024 | 5.6500 | 5.7000 | 2.5000 | 2.8000 | 2.8000 | 165,039,102 |
20 Feb 2024 | 5.8000 | 5.8000 | 5.6010 | 5.6500 | 5.6500 | 2,027,372 |
19 Feb 2024 | 5.8500 | 5.9000 | 5.7000 | 5.8000 | 5.8000 | 855,966 |
16 Feb 2024 | 5.8000 | 5.9000 | 5.7600 | 5.8500 | 5.8500 | 979,180 |
15 Feb 2024 | 5.8500 | 5.9500 | 5.7100 | 5.8000 | 5.8000 | 1,121,515 |
14 Feb 2024 | 5.8500 | 5.9000 | 5.8000 | 5.8600 | 5.8600 | 740,638 |
13 Feb 2024 | 5.8500 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 936,407 |
12 Feb 2024 | 5.9500 | 6.0000 | 5.8000 | 5.8500 | 5.8500 | 456,218 |
09 Feb 2024 | 5.9500 | 6.1000 | 5.8000 | 5.8000 | 5.8000 | 1,925,022 |
08 Feb 2024 | 6.0500 | 6.1000 | 5.9000 | 5.9500 | 5.9500 | 1,059,126 |
07 Feb 2024 | 5.8500 | 6.1300 | 5.8980 | 6.0500 | 6.0500 | 1,151,233 |
06 Feb 2024 | 6.1000 | 6.1100 | 5.8000 | 5.8500 | 5.8500 | 915,358 |
05 Feb 2024 | 6.1500 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 700,344 |
02 Feb 2024 | 5.9500 | 6.3250 | 6.0800 | 6.1500 | 6.1500 | 2,748,110 |
01 Feb 2024 | 6.3500 | 6.4000 | 5.9300 | 5.9500 | 5.9500 | 2,544,938 |
31 Jan 2024 | 6.3000 | 6.5000 | 6.2500 | 6.3500 | 6.3500 | 2,968,144 |
30 Jan 2024 | 6.0500 | 6.4000 | 6.0110 | 6.4000 | 6.4000 | 2,742,128 |
29 Jan 2024 | 6.2500 | 6.3000 | 6.0100 | 6.1000 | 6.1000 | 2,243,189 |
26 Jan 2024 | 6.4000 | 6.5000 | 6.2080 | 6.2500 | 6.2500 | 2,448,324 |
25 Jan 2024 | 6.5000 | 6.5000 | 6.3300 | 6.4000 | 6.4000 | 598,188 |
24 Jan 2024 | 6.5500 | 6.6000 | 6.4200 | 6.5000 | 6.5000 | 1,372,352 |
23 Jan 2024 | 6.8500 | 6.8470 | 6.5000 | 6.5500 | 6.5500 | 1,157,192 |
22 Jan 2024 | 6.8500 | 6.9800 | 6.7560 | 6.8500 | 6.8500 | 837,807 |
19 Jan 2024 | 6.8000 | 7.1000 | 6.7780 | 6.8600 | 6.8600 | 2,440,124 |
18 Jan 2024 | 6.8000 | 6.8920 | 6.7000 | 6.7000 | 6.7000 | 1,127,543 |
17 Jan 2024 | 7.1000 | 7.1400 | 6.7300 | 6.8000 | 6.8000 | 1,343,011 |
16 Jan 2024 | 7.3000 | 7.2100 | 7.0700 | 7.1400 | 7.1400 | 1,358,428 |
15 Jan 2024 | 7.6280 | 7.7000 | 7.2500 | 7.3400 | 7.3400 | 2,015,189 |
12 Jan 2024 | 7.6500 | 7.7970 | 7.5000 | 7.6000 | 7.6000 | 3,725,885 |
11 Jan 2024 | 7.5500 | 7.7750 | 7.5050 | 7.6500 | 7.6500 | 1,151,418 |
10 Jan 2024 | 7.4000 | 7.5990 | 7.2000 | 7.5500 | 7.5500 | 2,566,910 |
09 Jan 2024 | 7.1500 | 7.4380 | 7.3600 | 7.3800 | 7.3800 | 2,939,227 |
08 Jan 2024 | 7.1500 | 7.1900 | 7.0320 | 7.1500 | 7.1500 | 501,512 |
05 Jan 2024 | 7.1500 | 7.2000 | 6.9220 | 7.1500 | 7.1500 | 2,899,745 |
04 Jan 2024 | 7.1000 | 7.2000 | 7.0000 | 7.1500 | 7.1500 | 871,991 |
03 Jan 2024 | 7.0500 | 7.2000 | 6.9000 | 7.1400 | 7.1400 | 924,382 |
02 Jan 2024 | 6.7000 | 7.1910 | 6.6770 | 7.1000 | 7.1000 | 2,750,862 |
29 Dec 2023 | 6.6000 | 6.7900 | 6.5000 | 6.7000 | 6.7000 | 963,280 |
28 Dec 2023 | 6.6000 | 6.7000 | 6.4000 | 6.6000 | 6.6000 | 295,469 |
27 Dec 2023 | 6.4500 | 6.6550 | 6.4000 | 6.6000 | 6.6000 | 356,056 |
22 Dec 2023 | 6.4500 | 6.5720 | 6.4550 | 6.4500 | 6.4500 | 100,367 |
21 Dec 2023 | 6.4500 | 6.5000 | 6.4000 | 6.4500 | 6.4500 | 216,930 |
20 Dec 2023 | 6.3500 | 6.5000 | 6.2770 | 6.4500 | 6.4500 | 1,156,536 |
19 Dec 2023 | 6.3000 | 6.4000 | 6.2200 | 6.4000 | 6.4000 | 1,194,257 |
18 Dec 2023 | 6.4000 | 6.5000 | 6.2000 | 6.3000 | 6.3000 | 2,504,871 |
15 Dec 2023 | 6.4000 | 6.5000 | 6.3000 | 6.4000 | 6.4000 | 722,841 |
14 Dec 2023 | 6.4500 | 6.4950 | 6.3000 | 6.3000 | 6.3000 | 596,058 |
13 Dec 2023 | 6.6000 | 6.7000 | 6.4050 | 6.4500 | 6.4500 | 1,596,343 |
12 Dec 2023 | 6.6000 | 6.6300 | 6.5000 | 6.6000 | 6.6000 | 545,648 |
11 Dec 2023 | 6.2500 | 6.7000 | 6.2900 | 6.5000 | 6.5000 | 3,577,910 |
08 Dec 2023 | 6.5500 | 6.6000 | 6.2200 | 6.2500 | 6.2500 | 2,399,822 |
07 Dec 2023 | 6.4500 | 6.8400 | 6.2500 | 6.5500 | 6.5500 | 13,261,024 |
06 Dec 2023 | 6.1000 | 6.2000 | 6.0580 | 6.1500 | 6.1500 | 2,073,397 |
05 Dec 2023 | 6.1500 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 1,129,702 |
04 Dec 2023 | 6.3000 | 6.2120 | 6.1000 | 6.1500 | 6.1500 | 1,368,511 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |