Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
25 Jul 2024 | 1.2250 | 1.2500 | 1.2030 | 1.2250 | 1.2250 | 132,131 |
24 Jul 2024 | 1.2250 | 1.2080 | 1.2080 | 1.2250 | 1.2250 | 9 |
23 Jul 2024 | 1.2250 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 75,108 |
22 Jul 2024 | 1.1500 | 1.2500 | 1.1100 | 1.2250 | 1.2250 | 573,980 |
19 Jul 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 8,140 |
18 Jul 2024 | 1.1500 | 1.1400 | 1.1400 | 1.1500 | 1.1500 | 20,890 |
17 Jul 2024 | 1.1500 | 1.1400 | 1.1400 | 1.1500 | 1.1500 | 139,435 |
16 Jul 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
15 Jul 2024 | 1.1500 | 1.1500 | 1.1250 | 1.1500 | 1.1500 | 1,035,142 |
12 Jul 2024 | 1.1500 | 1.1950 | 1.1050 | 1.1500 | 1.1500 | 260,320 |
11 Jul 2024 | 1.1500 | 1.1600 | 1.1250 | 1.1500 | 1.1500 | 2,641,225 |
10 Jul 2024 | 1.1500 | 1.2000 | 1.1250 | 1.1500 | 1.1500 | 79,282 |
09 Jul 2024 | 1.1750 | 1.1950 | 1.1100 | 1.1500 | 1.1500 | 3,211,064 |
08 Jul 2024 | 1.2250 | 1.2000 | 1.1500 | 1.1750 | 1.1750 | 600,000 |
05 Jul 2024 | 1.2250 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 6,093,186 |
04 Jul 2024 | 1.2250 | 1.2200 | 1.2000 | 1.2250 | 1.2250 | 204,671 |
03 Jul 2024 | 1.2250 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 795,796 |
02 Jul 2024 | 1.2500 | 1.2500 | 1.2030 | 1.2250 | 1.2250 | 204,673 |
01 Jul 2024 | 1.3250 | 1.3000 | 1.2080 | 1.2500 | 1.2500 | 284,051 |
28 Jun 2024 | 1.3250 | 1.3000 | 1.3000 | 1.3250 | 1.3250 | 151,035 |
27 Jun 2024 | 1.3250 | 1.3200 | 1.3030 | 1.3200 | 1.3200 | 469,940 |
26 Jun 2024 | 1.4750 | 1.4500 | 1.3050 | 1.3250 | 1.3250 | 1,923,698 |
25 Jun 2024 | 1.4750 | 1.5300 | 1.4500 | 1.4750 | 1.4750 | 707,407 |
24 Jun 2024 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 31,499 |
21 Jun 2024 | 1.4750 | 1.4730 | 1.4530 | 1.4750 | 1.4750 | 261,876 |
20 Jun 2024 | 1.4750 | 1.5000 | 1.4530 | 1.4800 | 1.4800 | 46,845 |
19 Jun 2024 | 1.5000 | 1.4950 | 1.4500 | 1.4750 | 1.4750 | 1,189,427 |
18 Jun 2024 | 1.5000 | 1.4900 | 1.4550 | 1.4900 | 1.4900 | 86,346 |
17 Jun 2024 | 1.5000 | 1.5430 | 1.4550 | 1.5000 | 1.5000 | 718,584 |
14 Jun 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 356,609 |
13 Jun 2024 | 1.5000 | 1.4600 | 1.4600 | 1.5000 | 1.5000 | 90,100 |
12 Jun 2024 | 1.5000 | 1.5500 | 1.4640 | 1.5000 | 1.5000 | 106,414 |
11 Jun 2024 | 1.5000 | 1.5500 | 1.4640 | 1.5000 | 1.5000 | 558,629 |
10 Jun 2024 | 1.5000 | 1.5460 | 1.4640 | 1.5000 | 1.5000 | 687,186 |
07 Jun 2024 | 1.5000 | 1.5500 | 1.4610 | 1.5000 | 1.5000 | 738,855 |
06 Jun 2024 | 1.4500 | 1.5250 | 1.4500 | 1.5000 | 1.5000 | 2,340,813 |
05 Jun 2024 | 1.4250 | 1.5000 | 1.3800 | 1.4500 | 1.4500 | 6,662 |
04 Jun 2024 | 1.3250 | 1.4970 | 1.3000 | 1.4250 | 1.4250 | 3,892,098 |
03 Jun 2024 | 1.3250 | 1.3490 | 1.3030 | 1.3250 | 1.3250 | 1,889,850 |
31 May 2024 | 1.3250 | 1.3300 | 1.3000 | 1.3250 | 1.3250 | 391,306 |
30 May 2024 | 1.3250 | 1.3300 | 1.3100 | 1.3250 | 1.3250 | 530,523 |
29 May 2024 | 1.3250 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 3,995,282 |
28 May 2024 | 1.3250 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 1,222,178 |
24 May 2024 | 1.3250 | 1.3130 | 1.3130 | 1.3250 | 1.3250 | 160,857 |
23 May 2024 | 1.3250 | 1.3470 | 1.3000 | 1.3250 | 1.3250 | 578,528 |
22 May 2024 | 1.3250 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 88,872 |
21 May 2024 | 1.3250 | 1.3480 | 1.3000 | 1.3000 | 1.3000 | 756,406 |
20 May 2024 | 1.3250 | 1.3200 | 1.3160 | 1.3250 | 1.3250 | 3,076,934 |
17 May 2024 | 1.3250 | 1.3170 | 1.3000 | 1.3250 | 1.3250 | 343,534 |
16 May 2024 | 1.3250 | 1.3470 | 1.3190 | 1.3250 | 1.3250 | 151,499 |
15 May 2024 | 1.3250 | 1.3200 | 1.3190 | 1.3250 | 1.3250 | 154,855 |
14 May 2024 | 1.3250 | 1.3500 | 1.3050 | 1.3250 | 1.3250 | 179,775 |
13 May 2024 | 1.3250 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 196 |
10 May 2024 | 1.3250 | 1.3400 | 1.3070 | 1.3250 | 1.3250 | 337,856 |
09 May 2024 | 1.3250 | 1.3050 | 1.3050 | 1.3250 | 1.3250 | 3,450 |
08 May 2024 | 1.3250 | 1.3240 | 1.3070 | 1.3250 | 1.3250 | 6,981 |
07 May 2024 | 1.3250 | 1.3400 | 1.3020 | 1.3250 | 1.3250 | 362,019 |
03 May 2024 | 1.3750 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 973,219 |
02 May 2024 | 1.3750 | 1.4500 | 1.3000 | 1.3750 | 1.3750 | 101,978 |
01 May 2024 | 1.3750 | 1.4200 | 1.3540 | 1.3750 | 1.3750 | 23,096 |
30 Apr 2024 | 1.3750 | 1.4200 | 1.3220 | 1.3750 | 1.3750 | 289,258 |
29 Apr 2024 | 1.3750 | 1.4200 | 1.3000 | 1.3750 | 1.3750 | 661,132 |
26 Apr 2024 | 1.4000 | 1.4070 | 1.2100 | 1.3750 | 1.3750 | 2,234,263 |
25 Apr 2024 | 1.4000 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 689,514 |
24 Apr 2024 | 1.4500 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 356,925 |
23 Apr 2024 | 1.4500 | 1.4390 | 1.4100 | 1.4500 | 1.4500 | 102,074 |
22 Apr 2024 | 1.4500 | 1.4940 | 1.4100 | 1.4500 | 1.4500 | 25,764 |
19 Apr 2024 | 1.4250 | 1.4400 | 1.3980 | 1.4500 | 1.4500 | 753,599 |
18 Apr 2024 | 1.4000 | 1.3750 | 1.3200 | 1.4250 | 1.4250 | 164,050 |
17 Apr 2024 | 1.4000 | 1.4890 | 1.3000 | 1.4000 | 1.4000 | 1,149,186 |
16 Apr 2024 | 1.4000 | 1.3950 | 1.3950 | 1.4000 | 1.4000 | 71,684 |
15 Apr 2024 | 1.3000 | 1.5380 | 1.2500 | 1.4000 | 1.4000 | 523,730 |
12 Apr 2024 | 1.4250 | 1.4500 | 1.2000 | 1.3000 | 1.3000 | 3,906,125 |
11 Apr 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 997,787 |
10 Apr 2024 | 1.5500 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 544,344 |
09 Apr 2024 | 1.6000 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 100 |
08 Apr 2024 | 1.6000 | 1.7300 | 1.5000 | 1.6000 | 1.6000 | 600,926 |
05 Apr 2024 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 4,777,953 |
04 Apr 2024 | 1.8500 | 1.8940 | 1.8000 | 1.8500 | 1.8500 | 26,994 |
03 Apr 2024 | 2.0000 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 247,565 |
02 Apr 2024 | 2.1000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 3,019 |
28 Mar 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 153 |
27 Mar 2024 | 2.2000 | 2.1870 | 1.9000 | 2.1000 | 2.1000 | 217,234 |
26 Mar 2024 | 2.3000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 35,575 |
25 Mar 2024 | 2.3500 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 38,105 |
22 Mar 2024 | 2.5500 | 2.5500 | 2.2000 | 2.4400 | 2.4400 | 32,149 |
21 Mar 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 18,778 |
20 Mar 2024 | 2.7500 | 2.7000 | 2.4500 | 2.4500 | 2.4500 | 30,042 |
19 Mar 2024 | 2.7500 | 2.7300 | 2.7000 | 2.7500 | 2.7500 | 16,302 |
18 Mar 2024 | 2.7500 | 2.7250 | 2.7050 | 2.7500 | 2.7500 | 20,091 |
15 Mar 2024 | 2.7500 | 2.7250 | 2.7050 | 2.7500 | 2.7500 | 8,386 |
14 Mar 2024 | 2.7500 | 2.7250 | 2.7000 | 2.7500 | 2.7500 | 27,915 |
13 Mar 2024 | 2.7500 | 2.7250 | 2.7000 | 2.7500 | 2.7500 | 45,370 |
12 Mar 2024 | 2.7500 | 2.7300 | 2.7000 | 2.7500 | 2.7500 | 126,396 |
11 Mar 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7500 | 2.7500 | 33,412 |
08 Mar 2024 | 2.7500 | 2.7400 | 2.7100 | 2.7500 | 2.7500 | 10,012 |
07 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
06 Mar 2024 | 2.7500 | 2.7900 | 2.7100 | 2.7500 | 2.7500 | 512 |
05 Mar 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7500 | 2.7500 | 3,572 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |