Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 1,125,000 |
08 May 2024 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 2,215,000 |
07 May 2024 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 3,414,000 |
06 May 2024 | 1.070 | 1.120 | 1.060 | 1.080 | 1.080 | 1,266,000 |
03 May 2024 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 2,477,000 |
02 May 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 1,788,000 |
30 Apr 2024 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 643,000 |
29 Apr 2024 | 1.050 | 1.090 | 1.040 | 1.050 | 1.050 | 2,537,000 |
26 Apr 2024 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 818,000 |
25 Apr 2024 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 635,000 |
24 Apr 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 1,279,000 |
23 Apr 2024 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 1,301,000 |
22 Apr 2024 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 698,000 |
19 Apr 2024 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 828,000 |
18 Apr 2024 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 1,593,000 |
17 Apr 2024 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 883,000 |
16 Apr 2024 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 2,357,000 |
15 Apr 2024 | 1.050 | 1.070 | 1.020 | 1.070 | 1.070 | 1,872,000 |
12 Apr 2024 | 1.020 | 1.070 | 1.020 | 1.060 | 1.060 | 1,253,000 |
11 Apr 2024 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 810,000 |
10 Apr 2024 | 1.020 | 1.050 | 1.010 | 1.050 | 1.050 | 757,000 |
09 Apr 2024 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 783,000 |
08 Apr 2024 | 1.030 | 1.060 | 1.010 | 1.020 | 1.020 | 2,048,000 |
05 Apr 2024 | 1.020 | 1.050 | 0.980 | 1.030 | 1.030 | 8,761,000 |
03 Apr 2024 | 1.040 | 1.050 | 1.000 | 1.020 | 1.020 | 4,034,000 |
02 Apr 2024 | 1.020 | 1.080 | 1.020 | 1.040 | 1.040 | 3,059,000 |
28 Mar 2024 | 1.050 | 1.050 | 0.980 | 1.020 | 1.020 | 7,937,000 |
27 Mar 2024 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 1,194,000 |
26 Mar 2024 | 1.140 | 1.140 | 1.090 | 1.130 | 1.130 | 1,230,000 |
25 Mar 2024 | 1.150 | 1.150 | 1.090 | 1.130 | 1.130 | 1,400,000 |
22 Mar 2024 | 1.160 | 1.160 | 1.120 | 1.130 | 1.130 | 656,000 |
21 Mar 2024 | 1.140 | 1.170 | 1.130 | 1.160 | 1.160 | 2,363,000 |
20 Mar 2024 | 1.140 | 1.150 | 1.110 | 1.140 | 1.140 | 1,321,000 |
19 Mar 2024 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 1,311,000 |
18 Mar 2024 | 1.130 | 1.150 | 1.100 | 1.150 | 1.150 | 2,864,000 |
15 Mar 2024 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 2,669,000 |
14 Mar 2024 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 2,170,000 |
13 Mar 2024 | 1.110 | 1.120 | 1.070 | 1.100 | 1.100 | 2,163,000 |
12 Mar 2024 | 1.120 | 1.120 | 1.070 | 1.110 | 1.110 | 1,872,000 |
11 Mar 2024 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 1,118,000 |
08 Mar 2024 | 1.090 | 1.130 | 1.080 | 1.120 | 1.120 | 1,417,000 |
07 Mar 2024 | 1.100 | 1.100 | 1.050 | 1.090 | 1.090 | 2,421,000 |
06 Mar 2024 | 1.110 | 1.120 | 1.060 | 1.100 | 1.100 | 4,173,000 |
05 Mar 2024 | 1.070 | 1.170 | 1.050 | 1.100 | 1.100 | 15,605,000 |
04 Mar 2024 | 1.030 | 1.050 | 1.000 | 1.030 | 1.030 | 1,049,000 |
01 Mar 2024 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 1,013,000 |
29 Feb 2024 | 1.080 | 1.090 | 1.030 | 1.050 | 1.050 | 702,000 |
28 Feb 2024 | 0.990 | 1.100 | 0.990 | 1.050 | 1.050 | 3,174,400 |
27 Feb 2024 | 0.980 | 0.990 | 0.960 | 0.980 | 0.980 | 1,095,000 |
26 Feb 2024 | 0.990 | 0.990 | 0.950 | 0.980 | 0.980 | 1,058,000 |
23 Feb 2024 | 0.980 | 1.010 | 0.960 | 0.990 | 0.990 | 2,084,000 |
22 Feb 2024 | 0.970 | 0.980 | 0.950 | 0.960 | 0.960 | 242,000 |
21 Feb 2024 | 0.970 | 0.980 | 0.970 | 0.970 | 0.970 | 160,000 |
20 Feb 2024 | 0.970 | 0.990 | 0.950 | 0.960 | 0.960 | 706,000 |
19 Feb 2024 | 0.990 | 0.990 | 0.940 | 0.970 | 0.970 | 542,000 |
16 Feb 2024 | 0.980 | 0.990 | 0.960 | 0.990 | 0.990 | 340,000 |
15 Feb 2024 | 0.980 | 0.980 | 0.950 | 0.970 | 0.970 | 226,000 |
14 Feb 2024 | 0.970 | 0.990 | 0.950 | 0.980 | 0.980 | 329,000 |
09 Feb 2024 | 0.990 | 0.990 | 0.950 | 0.980 | 0.980 | 240,000 |
08 Feb 2024 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 438,000 |
07 Feb 2024 | 0.990 | 0.990 | 0.960 | 0.970 | 0.970 | 260,000 |
06 Feb 2024 | 0.970 | 0.990 | 0.950 | 0.980 | 0.980 | 1,760,000 |
05 Feb 2024 | 0.970 | 0.990 | 0.950 | 0.970 | 0.970 | 1,149,000 |
02 Feb 2024 | 0.960 | 0.970 | 0.930 | 0.970 | 0.970 | 2,229,000 |
01 Feb 2024 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 77,000 |
31 Jan 2024 | 0.950 | 0.980 | 0.930 | 0.950 | 0.950 | 4,363,000 |
30 Jan 2024 | 0.940 | 0.950 | 0.920 | 0.950 | 0.950 | 403,000 |
29 Jan 2024 | 0.930 | 0.950 | 0.900 | 0.940 | 0.940 | 932,000 |
26 Jan 2024 | 0.960 | 0.960 | 0.910 | 0.930 | 0.930 | 366,000 |
25 Jan 2024 | 0.950 | 0.960 | 0.910 | 0.960 | 0.960 | 821,000 |
24 Jan 2024 | 0.930 | 0.940 | 0.900 | 0.940 | 0.940 | 508,000 |
23 Jan 2024 | 0.910 | 0.940 | 0.900 | 0.930 | 0.930 | 434,000 |
22 Jan 2024 | 0.920 | 0.920 | 0.830 | 0.910 | 0.910 | 1,942,000 |
19 Jan 2024 | 0.930 | 0.930 | 0.900 | 0.920 | 0.920 | 318,000 |
18 Jan 2024 | 0.900 | 0.920 | 0.890 | 0.920 | 0.920 | 633,000 |
17 Jan 2024 | 0.930 | 0.930 | 0.890 | 0.910 | 0.910 | 1,320,000 |
16 Jan 2024 | 0.950 | 0.970 | 0.920 | 0.940 | 0.940 | 1,123,000 |
15 Jan 2024 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 134,000 |
12 Jan 2024 | 0.980 | 0.980 | 0.950 | 0.970 | 0.970 | 726,000 |
11 Jan 2024 | 0.970 | 1.000 | 0.960 | 0.970 | 0.970 | 262,000 |
10 Jan 2024 | 0.960 | 0.970 | 0.950 | 0.970 | 0.970 | 509,000 |
09 Jan 2024 | 0.960 | 0.990 | 0.950 | 0.960 | 0.960 | 1,191,000 |
08 Jan 2024 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 1,395,000 |
05 Jan 2024 | 0.980 | 1.000 | 0.970 | 0.990 | 0.990 | 719,000 |
04 Jan 2024 | 1.020 | 1.020 | 0.980 | 1.010 | 1.010 | 1,339,000 |
03 Jan 2024 | 1.000 | 1.030 | 0.990 | 1.010 | 1.010 | 1,068,000 |
02 Jan 2024 | 0.980 | 1.030 | 0.960 | 1.000 | 1.000 | 2,140,000 |
29 Dec 2023 | 0.960 | 0.990 | 0.930 | 0.980 | 0.980 | 1,989,000 |
28 Dec 2023 | 0.880 | 0.960 | 0.880 | 0.950 | 0.950 | 2,288,000 |
27 Dec 2023 | 0.900 | 0.910 | 0.890 | 0.900 | 0.900 | 737,000 |
22 Dec 2023 | 0.930 | 0.930 | 0.860 | 0.900 | 0.900 | 2,411,000 |
21 Dec 2023 | 0.940 | 0.950 | 0.910 | 0.930 | 0.930 | 589,000 |
20 Dec 2023 | 0.900 | 0.950 | 0.900 | 0.940 | 0.940 | 1,337,000 |
19 Dec 2023 | 0.880 | 0.910 | 0.880 | 0.910 | 0.910 | 1,015,000 |
18 Dec 2023 | 0.890 | 0.900 | 0.880 | 0.900 | 0.900 | 736,000 |
15 Dec 2023 | 0.890 | 0.910 | 0.860 | 0.900 | 0.900 | 2,212,000 |
14 Dec 2023 | 0.890 | 0.890 | 0.850 | 0.860 | 0.860 | 2,232,000 |
13 Dec 2023 | 0.910 | 0.910 | 0.830 | 0.860 | 0.860 | 2,320,000 |
12 Dec 2023 | 0.860 | 0.910 | 0.860 | 0.910 | 0.910 | 2,640,000 |
11 Dec 2023 | 0.840 | 0.880 | 0.820 | 0.870 | 0.870 | 6,392,924 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |