Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 2.1000 | 2.1000 | 1.3600 | 1.5000 | 1.5000 | 801,486 |
30 Nov 2023 | 2.0100 | 2.2700 | 2.0100 | 2.0600 | 2.0600 | 398,800 |
29 Nov 2023 | 2.3500 | 2.3890 | 2.0100 | 2.2600 | 2.2600 | 802,900 |
28 Nov 2023 | 2.1900 | 2.7400 | 2.0600 | 2.3300 | 2.3300 | 2,713,800 |
27 Nov 2023 | 1.9900 | 2.2000 | 1.7600 | 2.1900 | 2.1900 | 1,392,700 |
24 Nov 2023 | 2.2200 | 2.2700 | 1.7700 | 2.1000 | 2.1000 | 2,747,600 |
22 Nov 2023 | 1.5400 | 3.4600 | 1.4500 | 2.0800 | 2.0800 | 48,560,500 |
21 Nov 2023 | 1.0200 | 1.6000 | 1.0100 | 1.4500 | 1.4500 | 7,715,600 |
20 Nov 2023 | 0.9800 | 0.9800 | 0.8800 | 0.9100 | 0.9100 | 1,846,800 |
17 Nov 2023 | 0.9900 | 1.0400 | 0.8010 | 0.9680 | 0.9680 | 3,067,000 |
16 Nov 2023 | 0.5700 | 1.6300 | 0.5560 | 0.9800 | 0.9800 | 28,809,200 |
15 Nov 2023 | 0.6070 | 0.6600 | 0.5360 | 0.6200 | 0.6200 | 612,900 |
14 Nov 2023 | 0.5280 | 0.6600 | 0.4320 | 0.6400 | 0.6400 | 2,274,600 |
13 Nov 2023 | 0.5560 | 0.7300 | 0.5300 | 0.6400 | 0.6400 | 3,210,300 |
10 Nov 2023 | 0.6300 | 0.9000 | 0.5350 | 0.6850 | 0.6850 | 54,714,100 |
09 Nov 2023 | 0.3770 | 0.4000 | 0.3650 | 0.3790 | 0.3790 | 3,967,300 |
08 Nov 2023 | 0.3300 | 0.4010 | 0.3300 | 0.3750 | 0.3750 | 44,100 |
07 Nov 2023 | 0.3960 | 0.4000 | 0.3620 | 0.3900 | 0.3900 | 31,200 |
06 Nov 2023 | 0.4010 | 0.4190 | 0.3710 | 0.3710 | 0.3710 | 38,000 |
03 Nov 2023 | 0.4100 | 0.4200 | 0.3810 | 0.4200 | 0.4200 | 83,800 |
02 Nov 2023 | 0.4100 | 0.4200 | 0.3940 | 0.4030 | 0.4030 | 34,300 |
01 Nov 2023 | 0.4100 | 0.4220 | 0.3610 | 0.4070 | 0.4070 | 35,700 |
31 Oct 2023 | 0.3950 | 0.4200 | 0.3510 | 0.4020 | 0.4020 | 182,000 |
30 Oct 2023 | 0.4100 | 0.4890 | 0.4100 | 0.4250 | 0.4250 | 43,100 |
27 Oct 2023 | 0.5200 | 0.5250 | 0.3910 | 0.3910 | 0.3910 | 122,000 |
26 Oct 2023 | 0.5170 | 0.5600 | 0.5110 | 0.5200 | 0.5200 | 70,500 |
25 Oct 2023 | 0.5530 | 0.5530 | 0.5220 | 0.5340 | 0.5340 | 39,800 |
24 Oct 2023 | 0.5500 | 0.5550 | 0.5420 | 0.5430 | 0.5430 | 14,100 |
23 Oct 2023 | 0.5360 | 0.5540 | 0.5200 | 0.5500 | 0.5500 | 32,700 |
20 Oct 2023 | 0.5100 | 0.5640 | 0.4830 | 0.5360 | 0.5360 | 47,700 |
19 Oct 2023 | 0.5640 | 0.5640 | 0.5400 | 0.5420 | 0.5420 | 22,600 |
18 Oct 2023 | 0.5510 | 0.5650 | 0.5400 | 0.5410 | 0.5410 | 30,800 |
17 Oct 2023 | 0.5470 | 0.5830 | 0.5410 | 0.5510 | 0.5510 | 25,600 |
16 Oct 2023 | 0.5500 | 0.5660 | 0.5410 | 0.5520 | 0.5520 | 41,700 |
13 Oct 2023 | 0.5750 | 0.5800 | 0.5470 | 0.5560 | 0.5560 | 26,200 |
12 Oct 2023 | 0.5600 | 0.5810 | 0.5400 | 0.5750 | 0.5750 | 160,600 |
11 Oct 2023 | 0.6010 | 0.6100 | 0.5230 | 0.5480 | 0.5480 | 93,400 |
10 Oct 2023 | 0.6310 | 0.6500 | 0.5850 | 0.5860 | 0.5860 | 27,500 |
09 Oct 2023 | 0.6300 | 0.6410 | 0.6300 | 0.6300 | 0.6300 | 8,000 |
06 Oct 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 16,600 |
05 Oct 2023 | 0.6400 | 0.6700 | 0.6300 | 0.6420 | 0.6420 | 4,300 |
04 Oct 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 9,000 |
03 Oct 2023 | 0.6420 | 0.6900 | 0.6420 | 0.6740 | 0.6740 | 8,900 |
02 Oct 2023 | 0.6600 | 0.6890 | 0.6500 | 0.6690 | 0.6690 | 11,300 |
29 Sept 2023 | 0.6470 | 0.7000 | 0.6210 | 0.6610 | 0.6610 | 9,700 |
28 Sept 2023 | 0.6620 | 0.7340 | 0.6610 | 0.6610 | 0.6610 | 5,200 |
27 Sept 2023 | 0.6320 | 0.7150 | 0.6220 | 0.6630 | 0.6630 | 17,300 |
26 Sept 2023 | 0.6600 | 0.6700 | 0.6180 | 0.6450 | 0.6450 | 54,500 |
25 Sept 2023 | 0.6910 | 0.7060 | 0.6620 | 0.6810 | 0.6810 | 45,200 |
22 Sept 2023 | 0.7390 | 0.7390 | 0.7150 | 0.7350 | 0.7350 | 29,400 |
21 Sept 2023 | 0.7600 | 0.7790 | 0.7000 | 0.7100 | 0.7100 | 28,900 |
20 Sept 2023 | 0.7800 | 0.8000 | 0.7800 | 0.7890 | 0.7890 | 36,700 |
19 Sept 2023 | 0.8000 | 0.8000 | 0.7450 | 0.7880 | 0.7880 | 25,600 |
18 Sept 2023 | 0.7900 | 0.7980 | 0.7360 | 0.7830 | 0.7830 | 52,300 |
15 Sept 2023 | 0.7800 | 0.8000 | 0.7250 | 0.8000 | 0.8000 | 62,700 |
14 Sept 2023 | 0.7730 | 0.7800 | 0.7470 | 0.7800 | 0.7800 | 18,900 |
13 Sept 2023 | 0.7440 | 0.7980 | 0.7360 | 0.7730 | 0.7730 | 44,100 |
12 Sept 2023 | 0.7600 | 0.7980 | 0.7500 | 0.7700 | 0.7700 | 28,500 |
11 Sept 2023 | 0.7510 | 0.7820 | 0.6980 | 0.7500 | 0.7500 | 72,700 |
08 Sept 2023 | 0.8500 | 0.8500 | 0.7250 | 0.7520 | 0.7520 | 147,600 |
07 Sept 2023 | 0.8700 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 20,800 |
06 Sept 2023 | 1.0000 | 1.0000 | 0.8600 | 0.9100 | 0.9100 | 33,100 |
05 Sept 2023 | 0.9300 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 35,900 |
01 Sept 2023 | 0.9090 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 26,400 |
31 Aug 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 12,700 |
30 Aug 2023 | 1.0000 | 1.0000 | 0.8600 | 0.9000 | 0.9000 | 57,800 |
29 Aug 2023 | 0.9550 | 0.9800 | 0.8900 | 0.9390 | 0.9390 | 64,000 |
28 Aug 2023 | 1.0000 | 1.0200 | 0.9550 | 0.9550 | 0.9550 | 50,000 |
25 Aug 2023 | 0.9900 | 1.0000 | 0.9900 | 0.9940 | 0.9940 | 32,800 |
24 Aug 2023 | 1.0600 | 1.0750 | 0.9500 | 0.9800 | 0.9800 | 82,200 |
23 Aug 2023 | 1.0800 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 65,700 |
22 Aug 2023 | 1.1600 | 1.2100 | 1.1100 | 1.1100 | 1.1100 | 22,600 |
21 Aug 2023 | 1.2300 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 15,700 |
18 Aug 2023 | 1.0800 | 1.2300 | 1.0800 | 1.2100 | 1.2100 | 43,000 |
17 Aug 2023 | 1.1500 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 17,700 |
16 Aug 2023 | 1.1900 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 82,200 |
15 Aug 2023 | 1.2500 | 1.3500 | 1.1800 | 1.1800 | 1.1800 | 61,700 |
14 Aug 2023 | 1.3200 | 1.3360 | 1.2700 | 1.2800 | 1.2800 | 50,500 |
11 Aug 2023 | 1.3310 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 21,700 |
10 Aug 2023 | 1.4000 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 38,500 |
09 Aug 2023 | 1.4300 | 1.4680 | 1.3300 | 1.4000 | 1.4000 | 30,500 |
08 Aug 2023 | 1.5100 | 1.5300 | 1.4300 | 1.4300 | 1.4300 | 53,200 |
07 Aug 2023 | 1.6400 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 68,700 |
04 Aug 2023 | 1.6400 | 1.6870 | 1.5700 | 1.6600 | 1.6600 | 88,200 |
03 Aug 2023 | 1.7600 | 1.8000 | 1.6100 | 1.6700 | 1.6700 | 192,800 |
02 Aug 2023 | 1.8540 | 1.9500 | 1.7000 | 1.7800 | 1.7800 | 273,200 |
01 Aug 2023 | 1.7400 | 1.9400 | 1.7400 | 1.8600 | 1.8600 | 129,700 |
31 Jul 2023 | 1.7500 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 42,000 |
28 Jul 2023 | 1.7950 | 1.8320 | 1.7200 | 1.7600 | 1.7600 | 34,700 |
27 Jul 2023 | 1.8000 | 1.9000 | 1.7200 | 1.7700 | 1.7700 | 60,000 |
26 Jul 2023 | 1.7600 | 1.9550 | 1.7600 | 1.8100 | 1.8100 | 101,600 |
25 Jul 2023 | 1.6800 | 1.8800 | 1.6300 | 1.8600 | 1.8600 | 210,700 |
24 Jul 2023 | 1.7500 | 1.7900 | 1.6230 | 1.6700 | 1.6700 | 217,000 |
21 Jul 2023 | 1.8900 | 1.8900 | 1.6600 | 1.8700 | 1.8700 | 254,100 |
20 Jul 2023 | 1.7100 | 2.0800 | 1.6900 | 1.8600 | 1.8600 | 817,600 |
19 Jul 2023 | 1.6300 | 1.7800 | 1.5800 | 1.7300 | 1.7300 | 146,200 |
18 Jul 2023 | 1.6100 | 1.6300 | 1.5200 | 1.6300 | 1.6300 | 106,300 |
17 Jul 2023 | 1.6100 | 1.7000 | 1.5720 | 1.6300 | 1.6300 | 55,600 |
14 Jul 2023 | 1.6600 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 55,200 |
13 Jul 2023 | 1.7500 | 1.7900 | 1.5800 | 1.6500 | 1.6500 | 151,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |