Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.9600 | 1.0200 | 0.9400 | 0.9900 | 0.9900 | 320,655 |
16 May 2024 | 0.8700 | 0.9700 | 0.8600 | 0.9700 | 0.9700 | 247,695 |
15 May 2024 | 0.8500 | 0.9200 | 0.8200 | 0.8500 | 0.8500 | 518,460 |
14 May 2024 | 0.9000 | 0.9100 | 0.8300 | 0.8400 | 0.8400 | 664,410 |
13 May 2024 | 0.8800 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 205,733 |
10 May 2024 | 0.9400 | 0.9500 | 0.8600 | 0.9300 | 0.9300 | 1,498,921 |
09 May 2024 | 0.9500 | 1.0300 | 0.8600 | 0.9000 | 0.9000 | 1,340,590 |
08 May 2024 | 1.2400 | 1.2400 | 1.1200 | 1.1900 | 1.1900 | 218,820 |
07 May 2024 | 1.2800 | 1.2900 | 1.0600 | 1.2700 | 1.2700 | 608,068 |
06 May 2024 | 1.4800 | 1.4800 | 1.2600 | 1.3200 | 1.3200 | 821,394 |
03 May 2024 | 1.5000 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 519,812 |
02 May 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 461,706 |
01 May 2024 | 1.3000 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 172,350 |
30 Apr 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 394,489 |
29 Apr 2024 | 1.2400 | 1.3200 | 1.1900 | 1.2100 | 1.2100 | 495,132 |
26 Apr 2024 | 1.0900 | 1.2000 | 1.0500 | 1.1800 | 1.1800 | 473,618 |
25 Apr 2024 | 1.0400 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 306,597 |
24 Apr 2024 | 1.0100 | 1.1200 | 0.9800 | 1.0200 | 1.0200 | 421,073 |
23 Apr 2024 | 0.9800 | 1.0800 | 0.9000 | 1.0500 | 1.0500 | 294,339 |
22 Apr 2024 | 1.0200 | 1.0300 | 0.8300 | 0.9500 | 0.9500 | 225,024 |
19 Apr 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 347,803 |
18 Apr 2024 | 1.1200 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 171,341 |
17 Apr 2024 | 1.1500 | 1.1900 | 1.0000 | 1.1600 | 1.1600 | 479,860 |
16 Apr 2024 | 1.2500 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 332,955 |
15 Apr 2024 | 1.3100 | 1.3100 | 1.1900 | 1.2700 | 1.2700 | 282,956 |
12 Apr 2024 | 1.2500 | 1.3200 | 1.2000 | 1.3100 | 1.3100 | 231,764 |
11 Apr 2024 | 1.3900 | 1.3900 | 1.2000 | 1.2400 | 1.2400 | 373,395 |
10 Apr 2024 | 1.3800 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 401,093 |
09 Apr 2024 | 1.3900 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 152,225 |
08 Apr 2024 | 1.4100 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 132,590 |
05 Apr 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 449,850 |
04 Apr 2024 | 1.4200 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 343,198 |
03 Apr 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 501,513 |
02 Apr 2024 | 1.3500 | 1.4500 | 1.3300 | 1.4000 | 1.4000 | 681,195 |
01 Apr 2024 | 1.3400 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 367,407 |
28 Mar 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 545,552 |
27 Mar 2024 | 1.1700 | 1.3100 | 1.1700 | 1.2700 | 1.2700 | 549,318 |
26 Mar 2024 | 1.2000 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 269,084 |
25 Mar 2024 | 1.2700 | 1.2900 | 1.1400 | 1.2300 | 1.2300 | 383,687 |
22 Mar 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 210,637 |
21 Mar 2024 | 1.2500 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 359,776 |
20 Mar 2024 | 1.1800 | 1.2800 | 1.0800 | 1.2500 | 1.2500 | 392,330 |
19 Mar 2024 | 1.2000 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 241,924 |
18 Mar 2024 | 1.3800 | 1.3800 | 1.1900 | 1.2800 | 1.2800 | 638,301 |
15 Mar 2024 | 1.2900 | 1.4400 | 1.2800 | 1.3300 | 1.3300 | 1,556,969 |
14 Mar 2024 | 1.3500 | 1.3500 | 0.8700 | 1.3200 | 1.3200 | 2,260,265 |
13 Mar 2024 | 1.4600 | 1.4600 | 1.3100 | 1.3600 | 1.3600 | 671,897 |
12 Mar 2024 | 1.5400 | 1.5500 | 1.3900 | 1.4800 | 1.4800 | 727,454 |
11 Mar 2024 | 1.7000 | 1.7800 | 1.2000 | 1.7800 | 1.7800 | 2,897,349 |
08 Mar 2024 | 1.3000 | 1.5000 | 1.2200 | 1.5000 | 1.5000 | 1,769,043 |
07 Mar 2024 | 1.1200 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 744,708 |
06 Mar 2024 | 1.0600 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 293,215 |
05 Mar 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 346,733 |
04 Mar 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 235,416 |
01 Mar 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 703,738 |
29 Feb 2024 | 1.0300 | 1.0600 | 0.9700 | 1.0300 | 1.0300 | 647,298 |
28 Feb 2024 | 0.9000 | 1.0400 | 0.9000 | 1.0200 | 1.0200 | 536,816 |
27 Feb 2024 | 0.8900 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 172,700 |
26 Feb 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8800 | 0.8800 | 416,693 |
23 Feb 2024 | 0.8700 | 0.8800 | 0.7600 | 0.8500 | 0.8500 | 459,087 |
22 Feb 2024 | 0.7300 | 0.9000 | 0.7300 | 0.8700 | 0.8700 | 436,316 |
21 Feb 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7400 | 0.7400 | 506,224 |
20 Feb 2024 | 0.6600 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 565,674 |
16 Feb 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 747,158 |
15 Feb 2024 | 0.5000 | 0.6300 | 0.4950 | 0.6300 | 0.6300 | 650,049 |
14 Feb 2024 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 688,900 |
13 Feb 2024 | 0.3600 | 0.4000 | 0.3350 | 0.4000 | 0.4000 | 879,939 |
12 Feb 2024 | 0.2600 | 0.3800 | 0.2500 | 0.3700 | 0.3700 | 415,065 |
09 Feb 2024 | 0.2500 | 0.2850 | 0.2400 | 0.2850 | 0.2850 | 96,450 |
08 Feb 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 57,124 |
07 Feb 2024 | 0.2500 | 0.2550 | 0.2300 | 0.2550 | 0.2550 | 186,500 |
06 Feb 2024 | 0.2300 | 0.2700 | 0.2100 | 0.2600 | 0.2600 | 677,300 |
05 Feb 2024 | 0.2350 | 0.2500 | 0.2200 | 0.2250 | 0.2250 | 244,500 |
02 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
01 Feb 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 467,130 |
31 Jan 2024 | 0.1850 | 0.2100 | 0.1850 | 0.2050 | 0.2050 | 21,040 |
30 Jan 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 134,600 |
29 Jan 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 12,000 |
26 Jan 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
25 Jan 2024 | 0.1950 | 0.2150 | 0.1950 | 0.2100 | 0.2100 | 87,250 |
24 Jan 2024 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 66,000 |
23 Jan 2024 | 0.1850 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 140,450 |
22 Jan 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 10,500 |
19 Jan 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
18 Jan 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 36,000 |
17 Jan 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 |
16 Jan 2024 | 0.1950 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 62,000 |
15 Jan 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 |
12 Jan 2024 | 0.2100 | 0.2100 | 0.1775 | 0.1800 | 0.1800 | 144,882 |
11 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
10 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
09 Jan 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 2,030 |
08 Jan 2024 | 0.2350 | 0.2350 | 0.2000 | 0.2050 | 0.2050 | 8,500 |
05 Jan 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
04 Jan 2024 | 0.2350 | 0.2350 | 0.2050 | 0.2050 | 0.2050 | 17,500 |
03 Jan 2024 | 0.2450 | 0.2450 | 0.2000 | 0.2000 | 0.2000 | 5,000 |
02 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 9,000 |
29 Dec 2023 | 0.1850 | 0.2000 | 0.1750 | 0.1750 | 0.1750 | 153,800 |
28 Dec 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 500 |
27 Dec 2023 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 5,501 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |