Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.96 | 1.22 | 0.96 | 1.15 | 1.15 | 1,404,651 |
02 May 2024 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | 324,566 |
01 May 2024 | 0.91 | 0.96 | 0.90 | 0.91 | 0.91 | 457,713 |
30 Apr 2024 | 0.90 | 0.93 | 0.87 | 0.93 | 0.93 | 721,117 |
29 Apr 2024 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 183,998 |
26 Apr 2024 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | 164,231 |
25 Apr 2024 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | 439,073 |
24 Apr 2024 | 0.88 | 0.90 | 0.86 | 0.90 | 0.90 | 246,099 |
23 Apr 2024 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 366,671 |
22 Apr 2024 | 0.87 | 0.91 | 0.83 | 0.84 | 0.84 | 124,857 |
19 Apr 2024 | 0.91 | 0.93 | 0.87 | 0.88 | 0.88 | 231,962 |
18 Apr 2024 | 0.83 | 0.92 | 0.83 | 0.91 | 0.91 | 785,564 |
17 Apr 2024 | 0.80 | 0.82 | 0.76 | 0.77 | 0.77 | 147,840 |
16 Apr 2024 | 0.78 | 0.82 | 0.76 | 0.80 | 0.80 | 163,325 |
15 Apr 2024 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | 287,603 |
12 Apr 2024 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | 386,250 |
11 Apr 2024 | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | 431,042 |
10 Apr 2024 | 0.87 | 0.90 | 0.82 | 0.82 | 0.82 | 368,025 |
09 Apr 2024 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 240,475 |
08 Apr 2024 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 263,822 |
05 Apr 2024 | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | 344,138 |
04 Apr 2024 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 356,868 |
03 Apr 2024 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | 341,832 |
02 Apr 2024 | 0.94 | 0.96 | 0.88 | 0.90 | 0.90 | 540,155 |
01 Apr 2024 | 1.01 | 1.01 | 0.92 | 0.93 | 0.93 | 150,998 |
28 Mar 2024 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 286,429 |
27 Mar 2024 | 0.89 | 0.98 | 0.87 | 0.95 | 0.95 | 540,101 |
26 Mar 2024 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | 379,736 |
25 Mar 2024 | 0.90 | 0.94 | 0.85 | 0.89 | 0.89 | 515,730 |
22 Mar 2024 | 0.88 | 0.96 | 0.85 | 0.91 | 0.91 | 2,049,060 |
21 Mar 2024 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | 181,889 |
20 Mar 2024 | 1.05 | 1.09 | 1.02 | 1.02 | 1.02 | 255,704 |
19 Mar 2024 | 1.05 | 1.10 | 1.03 | 1.04 | 1.04 | 251,543 |
18 Mar 2024 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | 292,177 |
15 Mar 2024 | 1.15 | 1.19 | 1.06 | 1.10 | 1.10 | 366,423 |
14 Mar 2024 | 1.10 | 1.22 | 1.10 | 1.15 | 1.15 | 366,064 |
13 Mar 2024 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | 162,033 |
12 Mar 2024 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 122,772 |
11 Mar 2024 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 95,160 |
08 Mar 2024 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | 132,471 |
07 Mar 2024 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 104,610 |
06 Mar 2024 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | 71,701 |
05 Mar 2024 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 65,684 |
04 Mar 2024 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | 84,880 |
01 Mar 2024 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 118,642 |
29 Feb 2024 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | 64,870 |
28 Feb 2024 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | 65,585 |
27 Feb 2024 | 1.11 | 1.13 | 1.06 | 1.07 | 1.07 | 111,351 |
26 Feb 2024 | 1.16 | 1.18 | 1.10 | 1.10 | 1.10 | 81,205 |
23 Feb 2024 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | 115,156 |
22 Feb 2024 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | 114,882 |
21 Feb 2024 | 1.10 | 1.20 | 1.08 | 1.20 | 1.20 | 108,109 |
20 Feb 2024 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | 58,953 |
16 Feb 2024 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 102,676 |
15 Feb 2024 | 1.12 | 1.19 | 1.10 | 1.15 | 1.15 | 55,462 |
14 Feb 2024 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | 127,105 |
13 Feb 2024 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | 56,042 |
12 Feb 2024 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 57,766 |
09 Feb 2024 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | 49,761 |
08 Feb 2024 | 1.18 | 1.29 | 1.18 | 1.25 | 1.25 | 240,530 |
07 Feb 2024 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 61,098 |
06 Feb 2024 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 43,366 |
05 Feb 2024 | 1.13 | 1.23 | 1.12 | 1.21 | 1.21 | 216,625 |
02 Feb 2024 | 1.05 | 1.13 | 1.04 | 1.13 | 1.13 | 106,129 |
01 Feb 2024 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 88,483 |
31 Jan 2024 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 62,651 |
30 Jan 2024 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | 85,332 |
29 Jan 2024 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | 56,435 |
26 Jan 2024 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 56,165 |
25 Jan 2024 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 25,734 |
24 Jan 2024 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 129,330 |
23 Jan 2024 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | 75,842 |
22 Jan 2024 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 64,345 |
19 Jan 2024 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | 94,605 |
18 Jan 2024 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 64,301 |
17 Jan 2024 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 34,387 |
16 Jan 2024 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 30,330 |
12 Jan 2024 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 19,071 |
11 Jan 2024 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | 57,488 |
10 Jan 2024 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | 55,367 |
09 Jan 2024 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 57,096 |
08 Jan 2024 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 42,763 |
05 Jan 2024 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 67,387 |
04 Jan 2024 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 29,347 |
03 Jan 2024 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 75,325 |
02 Jan 2024 | 1.09 | 1.20 | 1.05 | 1.18 | 1.18 | 168,833 |
29 Dec 2023 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 96,274 |
28 Dec 2023 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | 85,857 |
27 Dec 2023 | 1.20 | 1.22 | 1.13 | 1.16 | 1.16 | 142,137 |
26 Dec 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - |
22 Dec 2023 | 1.14 | 1.26 | 1.14 | 1.25 | 1.25 | 184,983 |
21 Dec 2023 | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | 63,514 |
20 Dec 2023 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | 174,821 |
19 Dec 2023 | 1.07 | 1.16 | 1.04 | 1.16 | 1.16 | 220,345 |
18 Dec 2023 | 0.96 | 1.10 | 0.92 | 1.10 | 1.10 | 187,066 |
15 Dec 2023 | 1.02 | 1.02 | 0.92 | 1.01 | 1.01 | 82,943 |
14 Dec 2023 | 0.90 | 0.99 | 0.89 | 0.96 | 0.96 | 146,670 |
13 Dec 2023 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 39,774 |
12 Dec 2023 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 44,396 |
11 Dec 2023 | 0.86 | 0.87 | 0.83 | 0.83 | 0.83 | 70,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |