Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.920 | 1.000 | 0.900 | 0.920 | 0.920 | 3,406,050 |
08 May 2024 | 0.860 | 0.920 | 0.850 | 0.910 | 0.910 | 3,744,000 |
07 May 2024 | 0.850 | 0.910 | 0.840 | 0.870 | 0.870 | 4,434,000 |
06 May 2024 | 0.850 | 0.870 | 0.830 | 0.850 | 0.850 | 2,520,000 |
03 May 2024 | 0.860 | 0.860 | 0.840 | 0.850 | 0.850 | 2,208,000 |
02 May 2024 | 0.890 | 0.900 | 0.860 | 0.860 | 0.860 | 2,328,000 |
30 Apr 2024 | 0.920 | 0.920 | 0.860 | 0.880 | 0.880 | 2,472,000 |
29 Apr 2024 | 0.890 | 0.920 | 0.860 | 0.900 | 0.900 | 3,018,000 |
26 Apr 2024 | 0.910 | 0.930 | 0.880 | 0.880 | 0.880 | 2,346,000 |
25 Apr 2024 | 0.830 | 0.910 | 0.830 | 0.910 | 0.910 | 3,014,400 |
24 Apr 2024 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 2,121,900 |
23 Apr 2024 | 0.850 | 0.870 | 0.840 | 0.860 | 0.860 | 2,502,000 |
22 Apr 2024 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 2,376,000 |
19 Apr 2024 | 0.870 | 0.880 | 0.830 | 0.870 | 0.870 | 3,588,000 |
18 Apr 2024 | 0.860 | 0.910 | 0.840 | 0.850 | 0.850 | 3,600,000 |
17 Apr 2024 | 0.860 | 0.860 | 0.830 | 0.850 | 0.850 | 3,666,000 |
16 Apr 2024 | 0.860 | 0.870 | 0.820 | 0.840 | 0.840 | 2,913,900 |
15 Apr 2024 | 0.860 | 0.860 | 0.800 | 0.850 | 0.850 | 3,438,000 |
12 Apr 2024 | 0.870 | 0.870 | 0.830 | 0.840 | 0.840 | 2,304,000 |
11 Apr 2024 | 0.880 | 0.900 | 0.850 | 0.870 | 0.870 | 2,634,000 |
10 Apr 2024 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 2,970,000 |
09 Apr 2024 | 0.900 | 0.910 | 0.860 | 0.900 | 0.900 | 3,282,000 |
08 Apr 2024 | 0.930 | 0.930 | 0.880 | 0.880 | 0.880 | 2,448,000 |
05 Apr 2024 | 0.920 | 0.920 | 0.910 | 0.920 | 0.920 | 3,144,900 |
03 Apr 2024 | 0.940 | 0.940 | 0.910 | 0.930 | 0.930 | 2,202,000 |
02 Apr 2024 | 0.950 | 0.950 | 0.920 | 0.930 | 0.930 | 2,172,000 |
28 Mar 2024 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 2,130,000 |
27 Mar 2024 | 0.970 | 0.970 | 0.930 | 0.950 | 0.950 | 3,288,000 |
26 Mar 2024 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 3,354,300 |
25 Mar 2024 | 0.930 | 0.930 | 0.910 | 0.930 | 0.930 | 3,012,000 |
22 Mar 2024 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 2,226,000 |
21 Mar 2024 | 0.930 | 0.960 | 0.920 | 0.930 | 0.930 | 3,954,000 |
20 Mar 2024 | 0.910 | 0.950 | 0.890 | 0.930 | 0.930 | 3,540,000 |
19 Mar 2024 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 2,388,000 |
18 Mar 2024 | 0.940 | 0.960 | 0.930 | 0.950 | 0.950 | 2,682,002 |
15 Mar 2024 | 0.960 | 0.960 | 0.940 | 0.940 | 0.940 | 2,178,000 |
14 Mar 2024 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 2,231,100 |
13 Mar 2024 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 2,238,000 |
12 Mar 2024 | 0.970 | 1.010 | 0.960 | 0.960 | 0.960 | 2,430,000 |
11 Mar 2024 | 0.950 | 0.980 | 0.940 | 0.980 | 0.980 | 2,580,000 |
08 Mar 2024 | 0.960 | 0.970 | 0.940 | 0.940 | 0.940 | 2,226,000 |
07 Mar 2024 | 0.990 | 1.000 | 0.970 | 0.970 | 0.970 | 2,255,700 |
06 Mar 2024 | 1.040 | 1.050 | 0.960 | 0.970 | 0.970 | 3,528,000 |
05 Mar 2024 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 2,034,000 |
04 Mar 2024 | 1.080 | 1.090 | 1.030 | 1.030 | 1.030 | 1,626,000 |
01 Mar 2024 | 1.070 | 1.090 | 1.030 | 1.080 | 1.080 | 3,594,000 |
29 Feb 2024 | 1.070 | 1.100 | 1.030 | 1.060 | 1.060 | 2,346,000 |
28 Feb 2024 | 1.080 | 1.090 | 1.000 | 1.070 | 1.070 | 3,738,000 |
27 Feb 2024 | 1.010 | 1.120 | 1.010 | 1.100 | 1.100 | 5,196,000 |
26 Feb 2024 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 3,006,000 |
23 Feb 2024 | 0.950 | 1.030 | 0.940 | 0.990 | 0.990 | 3,618,000 |
22 Feb 2024 | 0.990 | 0.990 | 0.940 | 0.950 | 0.950 | 3,252,000 |
21 Feb 2024 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 2,688,000 |
20 Feb 2024 | 1.010 | 1.040 | 0.970 | 1.030 | 1.030 | 3,396,000 |
19 Feb 2024 | 1.010 | 1.090 | 1.000 | 1.020 | 1.020 | 3,440,450 |
16 Feb 2024 | 0.990 | 1.020 | 0.980 | 1.000 | 1.000 | 3,390,000 |
15 Feb 2024 | 0.990 | 1.010 | 0.970 | 0.990 | 0.990 | 4,596,000 |
14 Feb 2024 | 0.980 | 1.020 | 0.970 | 0.990 | 0.990 | 2,964,000 |
09 Feb 2024 | 0.980 | 0.990 | 0.960 | 0.990 | 0.990 | 1,536,000 |
08 Feb 2024 | 0.980 | 1.050 | 0.980 | 1.000 | 1.000 | 2,910,000 |
07 Feb 2024 | 0.990 | 1.010 | 0.980 | 0.980 | 0.980 | 2,190,000 |
06 Feb 2024 | 0.980 | 1.000 | 0.930 | 0.990 | 0.990 | 3,312,000 |
05 Feb 2024 | 0.980 | 1.030 | 0.960 | 0.960 | 0.960 | 2,772,000 |
02 Feb 2024 | 0.940 | 1.000 | 0.940 | 0.970 | 0.970 | 2,598,000 |
01 Feb 2024 | 0.950 | 0.970 | 0.950 | 0.950 | 0.950 | 1,124,000 |
31 Jan 2024 | 0.950 | 1.030 | 0.950 | 0.970 | 0.970 | 2,478,000 |
30 Jan 2024 | 1.000 | 1.010 | 0.930 | 0.950 | 0.950 | 3,306,000 |
29 Jan 2024 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 1,806,000 |
26 Jan 2024 | 1.020 | 1.050 | 1.010 | 1.040 | 1.040 | 3,534,000 |
25 Jan 2024 | 1.030 | 1.050 | 0.980 | 1.050 | 1.050 | 3,858,000 |
24 Jan 2024 | 1.020 | 1.060 | 0.970 | 1.010 | 1.010 | 3,636,000 |
23 Jan 2024 | 1.020 | 1.050 | 0.990 | 1.020 | 1.020 | 2,934,000 |
22 Jan 2024 | 0.990 | 1.040 | 0.950 | 1.020 | 1.020 | 3,061,200 |
19 Jan 2024 | 0.990 | 1.000 | 0.910 | 0.970 | 0.970 | 2,244,000 |
18 Jan 2024 | 0.980 | 1.060 | 0.930 | 0.970 | 0.970 | 3,378,000 |
17 Jan 2024 | 0.960 | 1.040 | 0.920 | 1.040 | 1.040 | 2,970,000 |
16 Jan 2024 | 0.940 | 0.960 | 0.920 | 0.940 | 0.940 | 2,742,000 |
15 Jan 2024 | 0.980 | 0.980 | 0.940 | 0.960 | 0.960 | 2,082,000 |
12 Jan 2024 | 0.980 | 1.000 | 0.940 | 0.940 | 0.940 | 2,304,000 |
11 Jan 2024 | 1.140 | 1.160 | 1.010 | 1.010 | 1.010 | 1,339,800 |
10 Jan 2024 | 1.150 | 1.230 | 1.100 | 1.130 | 1.130 | 2,699,100 |
09 Jan 2024 | 1.030 | 1.160 | 1.000 | 1.140 | 1.140 | 4,140,000 |
08 Jan 2024 | 0.930 | 1.050 | 0.930 | 1.050 | 1.050 | 4,254,000 |
05 Jan 2024 | 0.930 | 0.970 | 0.910 | 0.960 | 0.960 | 3,360,000 |
04 Jan 2024 | 0.930 | 0.980 | 0.870 | 0.920 | 0.920 | 2,082,000 |
03 Jan 2024 | 0.950 | 0.990 | 0.890 | 0.930 | 0.930 | 3,825,000 |
02 Jan 2024 | 0.980 | 1.030 | 0.930 | 0.970 | 0.970 | 2,232,000 |
29 Dec 2023 | 0.950 | 1.050 | 0.950 | 0.980 | 0.980 | 2,214,000 |
28 Dec 2023 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 2,400,000 |
27 Dec 2023 | 0.990 | 0.990 | 0.940 | 0.970 | 0.970 | 2,400,000 |
22 Dec 2023 | 0.930 | 1.050 | 0.920 | 0.980 | 0.980 | 2,772,010 |
21 Dec 2023 | 0.960 | 0.960 | 0.920 | 0.920 | 0.920 | 2,193,000 |
20 Dec 2023 | 0.990 | 0.990 | 0.940 | 0.960 | 0.960 | 2,148,000 |
19 Dec 2023 | 0.920 | 0.980 | 0.910 | 0.970 | 0.970 | 2,382,000 |
18 Dec 2023 | 1.000 | 1.000 | 0.900 | 0.900 | 0.900 | 2,364,000 |
15 Dec 2023 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 2,304,000 |
14 Dec 2023 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 2,136,000 |
13 Dec 2023 | 1.110 | 1.110 | 1.020 | 1.070 | 1.070 | 672,000 |
12 Dec 2023 | 1.200 | 1.200 | 1.070 | 1.180 | 1.180 | 2,250,000 |
11 Dec 2023 | 1.000 | 1.230 | 0.930 | 1.200 | 1.200 | 816,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |