Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 889,900 |
02 May 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 861,151 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 632,768 |
29 Apr 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1,196,593 |
26 Apr 2024 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 936,119 |
25 Apr 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 813,054 |
24 Apr 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1,060,005 |
23 Apr 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1,595,946 |
22 Apr 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1,366,040 |
19 Apr 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 665,532 |
18 Apr 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 731,591 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 816,098 |
15 Apr 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 225,813 |
12 Apr 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 246,828 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 190,853 |
09 Apr 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 342,364 |
08 Apr 2024 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | 2,035,794 |
05 Apr 2024 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | 4,583,220 |
04 Apr 2024 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 2,399,097 |
03 Apr 2024 | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | 2,147,050 |
02 Apr 2024 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1,732,073 |
01 Apr 2024 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 1,485,296 |
28 Mar 2024 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 2,767,712 |
27 Mar 2024 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | 1,674,700 |
26 Mar 2024 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | 1,689,494 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 1,251,831 |
21 Mar 2024 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | 1,163,683 |
20 Mar 2024 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | 1,641,478 |
19 Mar 2024 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | 1,316,581 |
18 Mar 2024 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | 1,443,120 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | 2,319,579 |
13 Mar 2024 | 0.77 | 0.79 | 0.76 | 0.76 | 0.76 | 1,660,998 |
12 Mar 2024 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | 2,006,217 |
11 Mar 2024 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | 1,640,837 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 1,305,749 |
06 Mar 2024 | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | 1,303,315 |
05 Mar 2024 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | 1,590,683 |
04 Mar 2024 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | 1,260,467 |
01 Mar 2024 | 0.89 | 0.91 | 0.86 | 0.87 | 0.87 | 1,764,751 |
29 Feb 2024 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 1,667,100 |
28 Feb 2024 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | 1,788,706 |
27 Feb 2024 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | 1,702,756 |
26 Feb 2024 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 2,863,339 |
23 Feb 2024 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 2,625,719 |
22 Feb 2024 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | 1,598,234 |
21 Feb 2024 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 1,907,168 |
20 Feb 2024 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | 2,011,358 |
16 Feb 2024 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 2,481,451 |
15 Feb 2024 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 2,704,871 |
14 Feb 2024 | 0.87 | 0.91 | 0.83 | 0.91 | 0.91 | 3,341,844 |
13 Feb 2024 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | 2,725,922 |
12 Feb 2024 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | 2,993,698 |
09 Feb 2024 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 4,265,378 |
08 Feb 2024 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | 3,883,644 |
07 Feb 2024 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 3,626,652 |
06 Feb 2024 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | 3,702,638 |
05 Feb 2024 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | 4,420,534 |
02 Feb 2024 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | 3,811,010 |
01 Feb 2024 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | 3,912,469 |
31 Jan 2024 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 3,763,865 |
30 Jan 2024 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | 3,772,241 |
29 Jan 2024 | 1.02 | 1.05 | 0.96 | 0.98 | 0.98 | 8,406,162 |
26 Jan 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - |
25 Jan 2024 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 4,589,841 |
24 Jan 2024 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | 6,507,848 |
23 Jan 2024 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | 3,240,618 |
22 Jan 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - |
19 Jan 2024 | 1.03 | 1.06 | 0.98 | 1.02 | 1.02 | 10,395,111 |
18 Jan 2024 | 0.99 | 1.09 | 0.99 | 1.03 | 1.03 | 17,533,234 |
17 Jan 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1,571,008 |
16 Jan 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1,885,076 |
12 Jan 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4,277,066 |
11 Jan 2024 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | 14,946,124 |
10 Jan 2024 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 14,241,880 |
09 Jan 2024 | 1.26 | 1.26 | 1.07 | 1.26 | 1.26 | 60,808,790 |
08 Jan 2024 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 11,450,082 |
05 Jan 2024 | 0.98 | 1.05 | 0.89 | 1.05 | 1.05 | 42,224,318 |
04 Jan 2024 | 0.75 | 0.88 | 0.73 | 0.88 | 0.88 | 16,344,171 |
03 Jan 2024 | 0.70 | 0.78 | 0.68 | 0.74 | 0.74 | 9,472,232 |
02 Jan 2024 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 4,710,453 |
29 Dec 2023 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 2,565,202 |
28 Dec 2023 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 2,606,794 |
27 Dec 2023 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2,363,160 |
26 Dec 2023 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 2,683,229 |
22 Dec 2023 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | 2,864,980 |
21 Dec 2023 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 2,908,414 |
20 Dec 2023 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | 6,504,282 |
19 Dec 2023 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 4,787,177 |
18 Dec 2023 | 0.61 | 0.70 | 0.61 | 0.69 | 0.69 | 8,046,606 |
15 Dec 2023 | 0.68 | 0.69 | 0.62 | 0.63 | 0.63 | 4,642,432 |
14 Dec 2023 | 0.71 | 0.73 | 0.65 | 0.67 | 0.67 | 4,693,551 |
13 Dec 2023 | 0.74 | 0.76 | 0.67 | 0.70 | 0.70 | 6,227,649 |
12 Dec 2023 | 0.76 | 0.79 | 0.68 | 0.72 | 0.72 | 18,412,486 |
11 Dec 2023 | 0.58 | 0.68 | 0.57 | 0.68 | 0.68 | 16,230,375 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |