Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.920 | 0.990 | 0.920 | 0.980 | 0.980 | 846,852 |
08 May 2024 | 0.980 | 1.020 | 0.870 | 0.940 | 0.940 | 6,970,500 |
07 May 2024 | 0.900 | 0.960 | 0.890 | 0.960 | 0.960 | 5,449,500 |
06 May 2024 | 0.860 | 0.920 | 0.830 | 0.900 | 0.900 | 6,794,776 |
03 May 2024 | 0.830 | 0.860 | 0.800 | 0.830 | 0.830 | 2,229,500 |
02 May 2024 | 0.750 | 0.810 | 0.740 | 0.810 | 0.810 | 2,530,000 |
30 Apr 2024 | 0.760 | 0.800 | 0.740 | 0.750 | 0.750 | 2,082,000 |
29 Apr 2024 | 0.730 | 0.800 | 0.730 | 0.780 | 0.780 | 2,619,000 |
26 Apr 2024 | 0.730 | 0.760 | 0.710 | 0.750 | 0.750 | 1,869,500 |
25 Apr 2024 | 0.720 | 0.750 | 0.720 | 0.730 | 0.730 | 700,500 |
24 Apr 2024 | 0.700 | 0.740 | 0.700 | 0.720 | 0.720 | 3,717,500 |
23 Apr 2024 | 0.730 | 0.730 | 0.690 | 0.710 | 0.710 | 1,478,500 |
22 Apr 2024 | 0.690 | 0.730 | 0.690 | 0.720 | 0.720 | 904,000 |
19 Apr 2024 | 0.710 | 0.710 | 0.660 | 0.680 | 0.680 | 2,537,958 |
18 Apr 2024 | 0.740 | 0.800 | 0.710 | 0.710 | 0.710 | 2,163,500 |
17 Apr 2024 | 0.730 | 0.830 | 0.720 | 0.740 | 0.740 | 1,150,000 |
16 Apr 2024 | 0.740 | 0.750 | 0.700 | 0.720 | 0.720 | 1,303,000 |
15 Apr 2024 | 0.780 | 0.790 | 0.740 | 0.740 | 0.740 | 2,114,000 |
12 Apr 2024 | 0.880 | 0.880 | 0.750 | 0.760 | 0.760 | 3,119,500 |
11 Apr 2024 | 0.800 | 0.810 | 0.790 | 0.810 | 0.810 | 513,000 |
10 Apr 2024 | 0.810 | 0.820 | 0.790 | 0.810 | 0.810 | 1,282,500 |
09 Apr 2024 | 0.810 | 0.830 | 0.800 | 0.810 | 0.810 | 1,474,000 |
08 Apr 2024 | 0.770 | 0.840 | 0.760 | 0.810 | 0.810 | 1,301,500 |
05 Apr 2024 | 0.750 | 0.800 | 0.750 | 0.770 | 0.770 | 1,014,000 |
03 Apr 2024 | 0.800 | 0.820 | 0.780 | 0.790 | 0.790 | 1,000,000 |
02 Apr 2024 | 0.840 | 0.840 | 0.780 | 0.810 | 0.810 | 2,850,500 |
28 Mar 2024 | 0.800 | 0.860 | 0.800 | 0.840 | 0.840 | 1,603,637 |
27 Mar 2024 | 0.850 | 0.870 | 0.800 | 0.820 | 0.820 | 2,508,500 |
26 Mar 2024 | 0.900 | 0.900 | 0.740 | 0.860 | 0.860 | 9,972,000 |
25 Mar 2024 | 0.890 | 0.910 | 0.850 | 0.910 | 0.910 | 4,716,000 |
22 Mar 2024 | 0.950 | 0.960 | 0.880 | 0.900 | 0.900 | 8,653,000 |
21 Mar 2024 | 1.030 | 1.050 | 0.950 | 0.970 | 0.970 | 5,831,000 |
20 Mar 2024 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 2,852,500 |
19 Mar 2024 | 1.090 | 1.160 | 1.060 | 1.060 | 1.060 | 4,232,000 |
18 Mar 2024 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 3,612,000 |
15 Mar 2024 | 1.110 | 1.130 | 1.070 | 1.090 | 1.090 | 2,531,000 |
14 Mar 2024 | 1.180 | 1.190 | 1.100 | 1.110 | 1.110 | 2,256,000 |
13 Mar 2024 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 1,922,000 |
12 Mar 2024 | 1.210 | 1.220 | 1.180 | 1.200 | 1.200 | 2,523,973 |
11 Mar 2024 | 1.190 | 1.220 | 1.190 | 1.200 | 1.200 | 1,236,000 |
08 Mar 2024 | 1.190 | 1.230 | 1.180 | 1.200 | 1.200 | 2,577,000 |
07 Mar 2024 | 1.170 | 1.200 | 1.160 | 1.190 | 1.190 | 6,693,500 |
06 Mar 2024 | 1.180 | 1.190 | 1.150 | 1.170 | 1.170 | 4,412,500 |
05 Mar 2024 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 2,105,581 |
04 Mar 2024 | 1.210 | 1.250 | 1.180 | 1.210 | 1.210 | 4,623,800 |
01 Mar 2024 | 1.190 | 1.260 | 1.190 | 1.250 | 1.250 | 7,678,500 |
29 Feb 2024 | 1.240 | 1.280 | 1.190 | 1.190 | 1.190 | 35,788,500 |
28 Feb 2024 | 1.280 | 1.300 | 1.220 | 1.230 | 1.230 | 4,805,750 |
27 Feb 2024 | 1.280 | 1.280 | 1.210 | 1.280 | 1.280 | 8,766,500 |
26 Feb 2024 | 1.300 | 1.350 | 1.270 | 1.280 | 1.280 | 5,497,877 |
23 Feb 2024 | 1.320 | 1.350 | 1.280 | 1.300 | 1.300 | 4,895,000 |
22 Feb 2024 | 1.290 | 1.340 | 1.250 | 1.330 | 1.330 | 10,078,500 |
21 Feb 2024 | 1.160 | 1.360 | 1.140 | 1.290 | 1.290 | 26,148,900 |
20 Feb 2024 | 1.140 | 1.170 | 1.100 | 1.160 | 1.160 | 16,830,000 |
19 Feb 2024 | 1.120 | 1.170 | 1.110 | 1.120 | 1.120 | 6,401,500 |
16 Feb 2024 | 1.070 | 1.160 | 1.070 | 1.130 | 1.130 | 5,098,000 |
15 Feb 2024 | 1.060 | 1.070 | 1.020 | 1.060 | 1.060 | 1,709,000 |
14 Feb 2024 | 1.110 | 1.110 | 1.030 | 1.070 | 1.070 | 1,975,500 |
09 Feb 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
08 Feb 2024 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 2,718,500 |
07 Feb 2024 | 1.220 | 1.220 | 1.150 | 1.160 | 1.160 | 3,543,154 |
06 Feb 2024 | 1.130 | 1.180 | 1.120 | 1.180 | 1.180 | 4,471,846 |
05 Feb 2024 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 1,844,500 |
02 Feb 2024 | 1.180 | 1.210 | 1.130 | 1.150 | 1.150 | 2,012,500 |
01 Feb 2024 | 1.170 | 1.190 | 1.140 | 1.160 | 1.160 | 1,905,000 |
31 Jan 2024 | 1.210 | 1.220 | 1.150 | 1.170 | 1.170 | 2,968,000 |
30 Jan 2024 | 1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 3,041,500 |
29 Jan 2024 | 1.280 | 1.300 | 1.250 | 1.260 | 1.260 | 1,668,000 |
26 Jan 2024 | 1.320 | 1.320 | 1.260 | 1.280 | 1.280 | 2,668,000 |
25 Jan 2024 | 1.300 | 1.320 | 1.280 | 1.310 | 1.310 | 1,818,500 |
24 Jan 2024 | 1.300 | 1.300 | 1.230 | 1.300 | 1.300 | 2,574,500 |
23 Jan 2024 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 2,218,500 |
22 Jan 2024 | 1.280 | 1.280 | 1.200 | 1.210 | 1.210 | 3,368,014 |
19 Jan 2024 | 1.360 | 1.360 | 1.270 | 1.290 | 1.290 | 2,481,000 |
18 Jan 2024 | 1.360 | 1.360 | 1.300 | 1.320 | 1.320 | 1,753,000 |
17 Jan 2024 | 1.330 | 1.390 | 1.280 | 1.300 | 1.300 | 3,496,500 |
16 Jan 2024 | 1.400 | 1.430 | 1.360 | 1.360 | 1.360 | 2,815,873 |
15 Jan 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
12 Jan 2024 | 1.340 | 1.420 | 1.340 | 1.400 | 1.400 | 4,059,500 |
11 Jan 2024 | 1.340 | 1.380 | 1.300 | 1.370 | 1.370 | 2,366,500 |
10 Jan 2024 | 1.370 | 1.400 | 1.340 | 1.340 | 1.340 | 1,882,000 |
09 Jan 2024 | 1.420 | 1.440 | 1.380 | 1.380 | 1.380 | 2,606,000 |
08 Jan 2024 | 1.480 | 1.500 | 1.420 | 1.420 | 1.420 | 3,543,526 |
05 Jan 2024 | 1.520 | 1.520 | 1.470 | 1.480 | 1.480 | 1,707,000 |
04 Jan 2024 | 1.560 | 1.560 | 1.490 | 1.500 | 1.500 | 1,978,500 |
03 Jan 2024 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 1,799,544 |
02 Jan 2024 | 1.590 | 1.590 | 1.540 | 1.550 | 1.550 | 1,429,000 |
29 Dec 2023 | 1.610 | 1.610 | 1.560 | 1.560 | 1.560 | 1,635,000 |
28 Dec 2023 | 1.570 | 1.600 | 1.560 | 1.600 | 1.600 | 4,132,500 |
27 Dec 2023 | 1.580 | 1.590 | 1.520 | 1.530 | 1.530 | 3,191,000 |
22 Dec 2023 | 1.620 | 1.620 | 1.540 | 1.550 | 1.550 | 2,164,077 |
21 Dec 2023 | 1.610 | 1.610 | 1.530 | 1.590 | 1.590 | 3,029,000 |
20 Dec 2023 | 1.630 | 1.640 | 1.570 | 1.580 | 1.580 | 1,451,924 |
19 Dec 2023 | 1.590 | 1.600 | 1.550 | 1.600 | 1.600 | 1,524,000 |
18 Dec 2023 | 1.600 | 1.640 | 1.570 | 1.590 | 1.590 | 2,680,500 |
15 Dec 2023 | 1.580 | 1.670 | 1.580 | 1.630 | 1.630 | 4,675,000 |
14 Dec 2023 | 1.640 | 1.640 | 1.550 | 1.580 | 1.580 | 2,368,500 |
13 Dec 2023 | 1.650 | 1.660 | 1.590 | 1.590 | 1.590 | 1,383,098 |
12 Dec 2023 | 1.700 | 1.700 | 1.630 | 1.650 | 1.650 | 1,541,000 |
11 Dec 2023 | 1.660 | 1.660 | 1.600 | 1.650 | 1.650 | 1,422,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |