Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.860 | 0.860 | 0.810 | 0.830 | 0.830 | 90,000 |
29 Apr 2024 | 0.810 | 0.840 | 0.810 | 0.820 | 0.820 | 212,000 |
26 Apr 2024 | 0.810 | 0.850 | 0.810 | 0.830 | 0.830 | 528,000 |
25 Apr 2024 | 0.910 | 0.910 | 0.830 | 0.850 | 0.850 | 662,000 |
24 Apr 2024 | 0.890 | 0.890 | 0.840 | 0.860 | 0.860 | 2,582,000 |
23 Apr 2024 | 0.870 | 0.930 | 0.860 | 0.890 | 0.890 | 2,592,205 |
22 Apr 2024 | 0.890 | 0.900 | 0.870 | 0.870 | 0.870 | 2,676,000 |
19 Apr 2024 | 0.890 | 0.900 | 0.880 | 0.900 | 0.900 | 2,476,800 |
18 Apr 2024 | 0.870 | 0.930 | 0.860 | 0.900 | 0.900 | 2,760,000 |
17 Apr 2024 | 0.910 | 0.910 | 0.880 | 0.880 | 0.880 | 2,544,000 |
16 Apr 2024 | 0.900 | 0.910 | 0.880 | 0.910 | 0.910 | 2,700,000 |
15 Apr 2024 | 0.910 | 0.910 | 0.880 | 0.900 | 0.900 | 2,288,000 |
12 Apr 2024 | 0.890 | 0.920 | 0.880 | 0.920 | 0.920 | 2,592,000 |
11 Apr 2024 | 0.900 | 0.910 | 0.890 | 0.890 | 0.890 | 2,448,000 |
10 Apr 2024 | 0.900 | 0.930 | 0.890 | 0.930 | 0.930 | 2,694,000 |
09 Apr 2024 | 0.860 | 0.930 | 0.850 | 0.910 | 0.910 | 2,808,000 |
08 Apr 2024 | 0.940 | 0.960 | 0.870 | 0.870 | 0.870 | 2,297,575 |
05 Apr 2024 | 0.920 | 0.950 | 0.910 | 0.930 | 0.930 | 2,176,000 |
03 Apr 2024 | 0.930 | 0.940 | 0.910 | 0.930 | 0.930 | 2,310,000 |
02 Apr 2024 | 0.970 | 0.970 | 0.940 | 0.950 | 0.950 | 2,174,000 |
28 Mar 2024 | 0.950 | 0.970 | 0.940 | 0.970 | 0.970 | 2,396,000 |
27 Mar 2024 | 0.940 | 0.980 | 0.930 | 0.950 | 0.950 | 2,182,000 |
26 Mar 2024 | 0.980 | 0.990 | 0.950 | 0.950 | 0.950 | 2,226,000 |
25 Mar 2024 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 2,450,000 |
22 Mar 2024 | 0.990 | 1.000 | 0.950 | 1.000 | 1.000 | 2,944,000 |
21 Mar 2024 | 0.990 | 1.010 | 0.980 | 1.000 | 1.000 | 2,084,000 |
20 Mar 2024 | 0.970 | 1.000 | 0.940 | 1.000 | 1.000 | 2,452,000 |
19 Mar 2024 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 2,176,000 |
18 Mar 2024 | 0.970 | 1.000 | 0.950 | 1.000 | 1.000 | 2,130,000 |
15 Mar 2024 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 2,206,000 |
14 Mar 2024 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 2,266,000 |
13 Mar 2024 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 2,062,000 |
12 Mar 2024 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 2,470,000 |
11 Mar 2024 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 2,148,000 |
08 Mar 2024 | 1.050 | 1.060 | 1.020 | 1.040 | 1.040 | 2,040,000 |
07 Mar 2024 | 1.100 | 1.100 | 1.030 | 1.040 | 1.040 | 1,928,000 |
06 Mar 2024 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 2,108,000 |
05 Mar 2024 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 2,116,000 |
04 Mar 2024 | 1.050 | 1.070 | 1.010 | 1.070 | 1.070 | 1,984,000 |
01 Mar 2024 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 2,014,000 |
29 Feb 2024 | 1.050 | 1.070 | 1.010 | 1.070 | 1.070 | 2,428,000 |
28 Feb 2024 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 2,160,000 |
27 Feb 2024 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 2,234,000 |
26 Feb 2024 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 2,028,000 |
23 Feb 2024 | 1.080 | 1.100 | 1.040 | 1.100 | 1.100 | 2,302,000 |
22 Feb 2024 | 1.130 | 1.130 | 1.080 | 1.090 | 1.090 | 2,052,000 |
21 Feb 2024 | 1.110 | 1.120 | 1.090 | 1.120 | 1.120 | 2,068,000 |
20 Feb 2024 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 2,168,000 |
19 Feb 2024 | 1.170 | 1.220 | 1.110 | 1.130 | 1.130 | 1,908,000 |
16 Feb 2024 | 1.210 | 1.210 | 1.150 | 1.180 | 1.180 | 1,934,000 |
15 Feb 2024 | 1.250 | 1.270 | 1.190 | 1.190 | 1.190 | 2,174,000 |
14 Feb 2024 | 1.270 | 1.300 | 1.180 | 1.280 | 1.280 | 2,140,000 |
09 Feb 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
08 Feb 2024 | 1.120 | 1.180 | 1.100 | 1.180 | 1.180 | 1,906,000 |
07 Feb 2024 | 1.150 | 1.200 | 1.130 | 1.130 | 1.130 | 1,924,000 |
06 Feb 2024 | 1.170 | 1.190 | 1.150 | 1.180 | 1.180 | 1,914,000 |
05 Feb 2024 | 1.250 | 1.250 | 1.140 | 1.180 | 1.180 | 1,956,000 |
02 Feb 2024 | 1.240 | 1.270 | 1.200 | 1.260 | 1.260 | 1,750,000 |
01 Feb 2024 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 2,138,000 |
31 Jan 2024 | 1.190 | 1.190 | 1.120 | 1.160 | 1.160 | 1,938,000 |
30 Jan 2024 | 1.170 | 1.200 | 1.100 | 1.150 | 1.150 | 1,958,000 |
29 Jan 2024 | 1.230 | 1.240 | 1.160 | 1.170 | 1.170 | 1,946,000 |
26 Jan 2024 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 1,852,000 |
25 Jan 2024 | 1.220 | 1.250 | 1.190 | 1.220 | 1.220 | 2,210,000 |
24 Jan 2024 | 1.220 | 1.260 | 1.130 | 1.230 | 1.230 | 2,282,000 |
23 Jan 2024 | 1.200 | 1.290 | 1.200 | 1.200 | 1.200 | 1,712,000 |
22 Jan 2024 | 1.250 | 1.260 | 1.180 | 1.190 | 1.190 | 1,904,000 |
19 Jan 2024 | 1.140 | 1.260 | 1.130 | 1.260 | 1.260 | 3,684,800 |
18 Jan 2024 | 1.100 | 1.200 | 1.060 | 1.140 | 1.140 | 3,008,000 |
17 Jan 2024 | 1.090 | 1.120 | 1.080 | 1.120 | 1.120 | 2,446,000 |
16 Jan 2024 | 1.080 | 1.130 | 1.030 | 1.120 | 1.120 | 2,360,000 |
15 Jan 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
12 Jan 2024 | 1.070 | 1.100 | 1.030 | 1.100 | 1.100 | 2,540,000 |
11 Jan 2024 | 1.030 | 1.090 | 0.990 | 1.070 | 1.070 | 2,966,000 |
10 Jan 2024 | 1.030 | 1.070 | 1.000 | 1.060 | 1.060 | 2,646,000 |
09 Jan 2024 | 1.100 | 1.140 | 1.050 | 1.070 | 1.070 | 2,686,000 |
08 Jan 2024 | 1.160 | 1.160 | 0.970 | 1.120 | 1.120 | 5,348,000 |
05 Jan 2024 | 1.260 | 1.280 | 1.170 | 1.210 | 1.210 | 5,984,000 |
04 Jan 2024 | 1.270 | 1.290 | 1.220 | 1.250 | 1.250 | 9,120,000 |
03 Jan 2024 | 1.330 | 1.330 | 1.240 | 1.290 | 1.290 | 8,994,000 |
02 Jan 2024 | 1.300 | 1.400 | 1.300 | 1.330 | 1.330 | 8,626,000 |
29 Dec 2023 | 1.200 | 1.320 | 1.180 | 1.300 | 1.300 | 10,740,000 |
28 Dec 2023 | 1.210 | 1.210 | 1.130 | 1.210 | 1.210 | 12,006,000 |
27 Dec 2023 | 1.100 | 1.200 | 1.100 | 1.180 | 1.180 | 12,352,000 |
22 Dec 2023 | 1.270 | 1.270 | 1.070 | 1.100 | 1.100 | 10,766,000 |
21 Dec 2023 | 1.290 | 1.300 | 1.180 | 1.270 | 1.270 | 11,064,000 |
20 Dec 2023 | 1.290 | 1.310 | 1.200 | 1.250 | 1.250 | 9,680,000 |
19 Dec 2023 | 1.350 | 1.370 | 1.260 | 1.300 | 1.300 | 8,312,000 |
18 Dec 2023 | 1.400 | 1.400 | 1.320 | 1.350 | 1.350 | 8,346,000 |
15 Dec 2023 | 1.410 | 1.450 | 1.340 | 1.370 | 1.370 | 7,636,000 |
14 Dec 2023 | 1.450 | 1.480 | 1.210 | 1.390 | 1.390 | 12,180,000 |
13 Dec 2023 | 1.460 | 1.520 | 1.440 | 1.460 | 1.460 | 7,594,000 |
12 Dec 2023 | 1.480 | 1.500 | 1.440 | 1.470 | 1.470 | 8,020,000 |
11 Dec 2023 | 1.420 | 1.500 | 1.400 | 1.480 | 1.480 | 10,228,000 |
08 Dec 2023 | 1.380 | 1.450 | 1.330 | 1.440 | 1.440 | 13,784,000 |
07 Dec 2023 | 1.380 | 1.410 | 1.360 | 1.380 | 1.380 | 8,516,000 |
06 Dec 2023 | 1.380 | 1.430 | 1.350 | 1.380 | 1.380 | 9,196,000 |
05 Dec 2023 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 9,080,000 |
04 Dec 2023 | 1.300 | 1.420 | 1.300 | 1.380 | 1.380 | 11,146,000 |
01 Dec 2023 | 1.340 | 1.330 | 1.280 | 1.280 | 1.280 | 8,398,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |