Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
16 May 2024 | 1.010 | 1.050 | 1.000 | 1.040 | 1.040 | 24,000 |
14 May 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
13 May 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
10 May 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 7,000 |
09 May 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
08 May 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
07 May 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
06 May 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
03 May 2024 | 0.980 | 0.980 | 0.970 | 0.980 | 0.980 | 23,000 |
02 May 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
30 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
29 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
26 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
25 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
24 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
23 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
22 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
19 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
18 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
17 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
16 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
15 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
12 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
11 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
10 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
09 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
08 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
05 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
03 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
02 Apr 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
28 Mar 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
27 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
26 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
25 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
22 Mar 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
21 Mar 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
20 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
19 Mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
18 Mar 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
15 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
14 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
13 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
12 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
11 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
08 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
07 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
06 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
05 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
04 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
01 Mar 2024 | 0.980 | 1.070 | 1.010 | 0.980 | 0.980 | 496,000 |
29 Feb 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
28 Feb 2024 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 300,000 |
27 Feb 2024 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 329,000 |
26 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
23 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
22 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
21 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15,000 |
20 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
19 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
16 Feb 2024 | 1.010 | 1.010 | 1.010 | 1.000 | 1.000 | 6,000 |
15 Feb 2024 | 0.960 | 0.990 | 0.950 | 0.990 | 0.990 | 37,000 |
14 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
09 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
08 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
07 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
06 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
05 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
02 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
01 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
31 Jan 2024 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 65,000 |
30 Jan 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
29 Jan 2024 | 1.040 | 1.050 | 0.960 | 1.020 | 1.020 | 117,000 |
26 Jan 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
25 Jan 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
24 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
23 Jan 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
22 Jan 2024 | 1.000 | 1.140 | 1.000 | 1.140 | 1.140 | 11,000 |
19 Jan 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
18 Jan 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
17 Jan 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 9,000 |
16 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
15 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
12 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
11 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
10 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
09 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
08 Jan 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 53,000 |
05 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
04 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
03 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
02 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 |
29 Dec 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
28 Dec 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
27 Dec 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
22 Dec 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
21 Dec 2023 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 152,000 |
20 Dec 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
19 Dec 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
18 Dec 2023 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 214,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |