Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.830 | 0.840 | 0.830 | 0.840 | 0.840 | 40,500 |
24 Apr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
23 Apr 2024 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 28,500 |
22 Apr 2024 | 0.810 | 0.870 | 0.810 | 0.850 | 0.850 | 42,000 |
19 Apr 2024 | 0.810 | 0.890 | 0.810 | 0.850 | 0.850 | 658,500 |
18 Apr 2024 | 0.840 | 0.900 | 0.810 | 0.810 | 0.810 | 34,500 |
17 Apr 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
16 Apr 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
15 Apr 2024 | 0.850 | 0.950 | 0.850 | 0.950 | 0.950 | 118,500 |
12 Apr 2024 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 64,500 |
11 Apr 2024 | 0.810 | 1.000 | 0.800 | 0.860 | 0.860 | 2,158,365 |
10 Apr 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
09 Apr 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 43,500 |
08 Apr 2024 | 0.800 | 0.890 | 0.800 | 0.800 | 0.800 | 172,500 |
05 Apr 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 4,500 |
03 Apr 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 9,000 |
02 Apr 2024 | 0.810 | 0.890 | 0.800 | 0.820 | 0.820 | 36,000 |
28 Mar 2024 | 0.850 | 0.900 | 0.850 | 0.860 | 0.860 | 127,500 |
27 Mar 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
26 Mar 2024 | 0.820 | 0.850 | 0.800 | 0.850 | 0.850 | 72,000 |
25 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
22 Mar 2024 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 607,500 |
21 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
20 Mar 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,500 |
19 Mar 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
18 Mar 2024 | 0.870 | 0.890 | 0.840 | 0.840 | 0.840 | 39,000 |
15 Mar 2024 | 0.820 | 0.860 | 0.820 | 0.860 | 0.860 | 19,500 |
14 Mar 2024 | 0.850 | 0.910 | 0.820 | 0.850 | 0.850 | 91,500 |
13 Mar 2024 | 0.840 | 0.870 | 0.820 | 0.870 | 0.870 | 72,000 |
12 Mar 2024 | 0.820 | 0.920 | 0.810 | 0.920 | 0.920 | 3,685,500 |
11 Mar 2024 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 34,200 |
08 Mar 2024 | 0.930 | 0.930 | 0.840 | 0.840 | 0.840 | 67,500 |
07 Mar 2024 | 0.880 | 0.930 | 0.850 | 0.850 | 0.850 | 69,000 |
06 Mar 2024 | 0.900 | 0.900 | 0.840 | 0.880 | 0.880 | 97,500 |
05 Mar 2024 | 0.900 | 0.950 | 0.890 | 0.930 | 0.930 | 78,500 |
04 Mar 2024 | 0.860 | 0.890 | 0.850 | 0.890 | 0.890 | 33,000 |
01 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
29 Feb 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
28 Feb 2024 | 0.880 | 0.900 | 0.850 | 0.900 | 0.900 | 169,500 |
27 Feb 2024 | 0.820 | 0.890 | 0.820 | 0.890 | 0.890 | 253,500 |
26 Feb 2024 | 0.830 | 0.920 | 0.920 | 0.910 | 0.910 | 24,000 |
23 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
22 Feb 2024 | 0.970 | 0.970 | 0.920 | 0.970 | 0.970 | 15,000 |
21 Feb 2024 | 0.900 | 0.920 | 0.800 | 0.920 | 0.920 | 141,000 |
20 Feb 2024 | 0.950 | 0.950 | 0.860 | 0.890 | 0.890 | 54,000 |
19 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
16 Feb 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
15 Feb 2024 | 0.930 | 0.930 | 0.890 | 0.890 | 0.890 | 19,500 |
14 Feb 2024 | 1.010 | 1.010 | 0.900 | 0.930 | 0.930 | 34,500 |
09 Feb 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
08 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
07 Feb 2024 | 0.870 | 0.870 | 0.860 | 0.870 | 0.870 | 72,000 |
06 Feb 2024 | 0.870 | 0.900 | 0.840 | 0.900 | 0.900 | 97,500 |
05 Feb 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 16,500 |
02 Feb 2024 | 0.870 | 0.900 | 0.870 | 0.900 | 0.900 | 3,304,500 |
01 Feb 2024 | 0.960 | 1.050 | 0.930 | 0.910 | 0.910 | 43,500 |
31 Jan 2024 | 0.930 | 0.930 | 0.880 | 0.880 | 0.880 | 585,000 |
30 Jan 2024 | 0.840 | 0.920 | 0.840 | 0.920 | 0.920 | 40,500 |
29 Jan 2024 | 0.880 | 0.900 | 0.860 | 0.860 | 0.860 | 37,500 |
26 Jan 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
25 Jan 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
24 Jan 2024 | 0.890 | 0.970 | 0.880 | 0.900 | 0.900 | 114,000 |
23 Jan 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
22 Jan 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
19 Jan 2024 | 0.840 | 0.880 | 0.810 | 0.810 | 0.810 | 409,385 |
18 Jan 2024 | 0.880 | 0.880 | 0.800 | 0.840 | 0.840 | 100,500 |
17 Jan 2024 | 0.950 | 0.970 | 0.760 | 0.820 | 0.820 | 425,607 |
16 Jan 2024 | 1.050 | 1.050 | 0.990 | 0.990 | 0.990 | 639,508 |
15 Jan 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
12 Jan 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
11 Jan 2024 | 1.110 | 1.110 | 1.060 | 1.090 | 1.090 | 33,000 |
10 Jan 2024 | 1.080 | 1.110 | 1.070 | 1.110 | 1.110 | 103,500 |
09 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
08 Jan 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
05 Jan 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,500 |
04 Jan 2024 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 46,500 |
03 Jan 2024 | 1.090 | 1.100 | 1.090 | 1.090 | 1.090 | 33,000 |
02 Jan 2024 | 1.140 | 1.150 | 1.100 | 1.120 | 1.120 | 58,500 |
29 Dec 2023 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 45,000 |
28 Dec 2023 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 913,500 |
27 Dec 2023 | 1.100 | 1.130 | 1.110 | 1.110 | 1.110 | 52,500 |
22 Dec 2023 | 1.150 | 1.190 | 1.090 | 1.120 | 1.120 | 297,000 |
21 Dec 2023 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 124,500 |
20 Dec 2023 | 1.180 | 1.280 | 1.180 | 1.230 | 1.230 | 1,173,000 |
19 Dec 2023 | 1.210 | 1.210 | 1.160 | 1.180 | 1.180 | 49,500 |
18 Dec 2023 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 10,500 |
15 Dec 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
14 Dec 2023 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 31,643 |
13 Dec 2023 | 1.280 | 1.280 | 1.210 | 1.220 | 1.220 | 94,500 |
12 Dec 2023 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 67,500 |
11 Dec 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 75,000 |
08 Dec 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 51,000 |
07 Dec 2023 | 1.280 | 1.320 | 1.230 | 1.240 | 1.240 | 293,500 |
06 Dec 2023 | 1.350 | 1.350 | 1.200 | 1.340 | 1.340 | 201,000 |
05 Dec 2023 | 1.270 | 1.360 | 1.240 | 1.270 | 1.270 | 49,500 |
04 Dec 2023 | 1.360 | 1.360 | 1.220 | 1.240 | 1.240 | 3,535,500 |
01 Dec 2023 | 1.250 | 1.300 | 1.210 | 1.300 | 1.300 | 159,000 |
30 Nov 2023 | 1.250 | 1.310 | 1.220 | 1.290 | 1.290 | 64,500 |
29 Nov 2023 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 339,000 |
28 Nov 2023 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 46,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |