Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.91 | 0.90 | 0.90 | 0.90 | 0.90 | 2,860 |
17 Apr 2024 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 61,789 |
16 Apr 2024 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 22,888 |
15 Apr 2024 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 15,366 |
12 Apr 2024 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 18,758 |
11 Apr 2024 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | 20,905 |
10 Apr 2024 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 9,525 |
09 Apr 2024 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 11,510 |
08 Apr 2024 | 0.98 | 0.97 | 0.95 | 0.97 | 0.97 | 11,094 |
05 Apr 2024 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 63,133 |
04 Apr 2024 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 55,448 |
03 Apr 2024 | 1.03 | 1.09 | 1.01 | 1.01 | 1.01 | 10,784 |
02 Apr 2024 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 13,750 |
28 Mar 2024 | 0.99 | 1.05 | 0.95 | 1.05 | 1.05 | 16,246 |
27 Mar 2024 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 20,888 |
26 Mar 2024 | 0.98 | 0.95 | 0.95 | 0.95 | 0.95 | 6,000 |
25 Mar 2024 | 0.91 | 0.97 | 0.94 | 0.97 | 0.97 | 8,277 |
22 Mar 2024 | 0.95 | 0.94 | 0.92 | 0.92 | 0.92 | 68,636 |
21 Mar 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - |
20 Mar 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - |
19 Mar 2024 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 376 |
18 Mar 2024 | 0.95 | 0.91 | 0.91 | 0.91 | 0.91 | 37,743 |
15 Mar 2024 | 0.98 | 0.95 | 0.95 | 0.95 | 0.95 | 3,638 |
14 Mar 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - |
13 Mar 2024 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 7,974 |
12 Mar 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 16,950 |
11 Mar 2024 | 0.97 | 1.01 | 1.01 | 1.01 | 1.01 | 3 |
08 Mar 2024 | 0.98 | 0.96 | 0.96 | 0.97 | 0.97 | 109 |
07 Mar 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - |
06 Mar 2024 | 0.96 | 0.98 | 0.98 | 0.98 | 0.98 | 265 |
05 Mar 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - |
04 Mar 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - |
01 Mar 2024 | 1.01 | 1.02 | 1.02 | 1.02 | 1.02 | 9,113 |
29 Feb 2024 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 7,000 |
28 Feb 2024 | 1.04 | 1.00 | 1.00 | 1.00 | 1.00 | 64 |
27 Feb 2024 | 1.06 | 1.04 | 1.04 | 1.04 | 1.04 | 85 |
26 Feb 2024 | 1.09 | 1.06 | 1.06 | 1.06 | 1.06 | 10 |
23 Feb 2024 | 1.08 | 1.10 | 1.10 | 1.10 | 1.10 | 5,482 |
22 Feb 2024 | 1.05 | 1.07 | 1.07 | 1.07 | 1.07 | 12,913 |
21 Feb 2024 | 1.05 | 1.04 | 1.03 | 1.03 | 1.03 | 4,714 |
20 Feb 2024 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 518 |
19 Feb 2024 | 1.08 | 1.05 | 1.05 | 1.05 | 1.05 | 172 |
16 Feb 2024 | 1.06 | 1.07 | 1.07 | 1.07 | 1.07 | 32,490 |
15 Feb 2024 | 1.19 | 1.07 | 1.07 | 1.07 | 1.07 | 35,357 |
14 Feb 2024 | 1.23 | 1.18 | 1.18 | 1.18 | 1.18 | 18,430 |
13 Feb 2024 | 1.32 | 1.25 | 1.25 | 1.25 | 1.25 | 21,107 |
12 Feb 2024 | 1.38 | 1.31 | 1.30 | 1.30 | 1.30 | 22,178 |
09 Feb 2024 | 1.25 | 1.34 | 1.34 | 1.34 | 1.34 | 2 |
08 Feb 2024 | 1.15 | 1.27 | 1.27 | 1.27 | 1.27 | 4,668 |
07 Feb 2024 | 1.17 | 1.15 | 1.15 | 1.15 | 1.15 | 940 |
06 Feb 2024 | 1.16 | 1.19 | 1.18 | 1.19 | 1.19 | 8,733 |
05 Feb 2024 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 30,329 |
02 Feb 2024 | 1.22 | 1.18 | 1.18 | 1.18 | 1.18 | 313 |
01 Feb 2024 | 1.28 | 1.24 | 1.18 | 1.18 | 1.18 | 21,592 |
31 Jan 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 14,710 |
30 Jan 2024 | 1.32 | 1.29 | 1.28 | 1.29 | 1.29 | 8,020 |
29 Jan 2024 | 1.26 | 1.32 | 1.31 | 1.32 | 1.32 | 30,550 |
26 Jan 2024 | 1.27 | 1.26 | 1.25 | 1.26 | 1.26 | 13,119 |
25 Jan 2024 | 1.27 | 1.25 | 1.25 | 1.25 | 1.25 | 17,064 |
24 Jan 2024 | 1.22 | 1.26 | 1.26 | 1.26 | 1.26 | 51,055 |
23 Jan 2024 | 1.12 | 1.21 | 1.18 | 1.18 | 1.18 | 35,652 |
22 Jan 2024 | 1.20 | 1.14 | 1.12 | 1.13 | 1.13 | 63,271 |
19 Jan 2024 | 1.26 | 1.21 | 1.19 | 1.19 | 1.19 | 29,928 |
18 Jan 2024 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 56,349 |
17 Jan 2024 | 1.25 | 1.22 | 1.16 | 1.21 | 1.21 | 82,062 |
16 Jan 2024 | 1.26 | 1.29 | 1.28 | 1.28 | 1.28 | 68,794 |
15 Jan 2024 | 1.31 | 1.28 | 1.25 | 1.28 | 1.28 | 18,028 |
12 Jan 2024 | 1.30 | 1.35 | 1.31 | 1.33 | 1.33 | 95,084 |
11 Jan 2024 | 1.39 | 1.38 | 1.29 | 1.31 | 1.31 | 95,572 |
10 Jan 2024 | 1.45 | 1.46 | 1.38 | 1.38 | 1.38 | 89,876 |
09 Jan 2024 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | 124,014 |
08 Jan 2024 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | 72,281 |
05 Jan 2024 | 1.56 | 1.57 | 1.50 | 1.55 | 1.55 | 62,811 |
04 Jan 2024 | 1.63 | 1.62 | 1.54 | 1.55 | 1.55 | 171,619 |
03 Jan 2024 | 1.73 | 1.75 | 1.62 | 1.62 | 1.62 | 75,643 |
02 Jan 2024 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 144,835 |
29 Dec 2023 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 3,588 |
28 Dec 2023 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | 37,643 |
27 Dec 2023 | 1.74 | 1.82 | 1.73 | 1.79 | 1.79 | 261,306 |
22 Dec 2023 | 1.62 | 1.73 | 1.62 | 1.62 | 1.62 | 138,875 |
21 Dec 2023 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 129,278 |
20 Dec 2023 | 1.69 | 1.76 | 1.60 | 1.62 | 1.62 | 123,900 |
19 Dec 2023 | 2.02 | 2.03 | 1.68 | 1.68 | 1.68 | 177,601 |
18 Dec 2023 | 1.86 | 2.19 | 1.84 | 1.99 | 1.99 | 138,804 |
15 Dec 2023 | 2.23 | 2.59 | 1.95 | 1.96 | 1.96 | 530,924 |
14 Dec 2023 | 1.88 | 2.30 | 1.91 | 1.93 | 1.93 | 887,991 |
13 Dec 2023 | 1.71 | 1.92 | 1.69 | 1.83 | 1.83 | 394,852 |
12 Dec 2023 | 1.90 | 1.79 | 1.65 | 1.72 | 1.72 | 94,028 |
11 Dec 2023 | 1.47 | 1.92 | 1.46 | 1.87 | 1.87 | 378,678 |
08 Dec 2023 | 1.30 | 1.50 | 1.31 | 1.45 | 1.45 | 34,266 |
07 Dec 2023 | 1.28 | 1.36 | 1.29 | 1.30 | 1.30 | 75,055 |
06 Dec 2023 | 1.19 | 1.26 | 1.21 | 1.25 | 1.25 | 64,631 |
05 Dec 2023 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | 5,639 |
04 Dec 2023 | 1.06 | 1.10 | 1.08 | 1.08 | 1.08 | 62,157 |
01 Dec 2023 | 1.11 | 1.15 | 1.07 | 1.08 | 1.08 | 44,484 |
30 Nov 2023 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 181,926 |
29 Nov 2023 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 105,622 |
28 Nov 2023 | 1.02 | 1.05 | 1.04 | 1.05 | 1.05 | 23,855 |
27 Nov 2023 | 1.07 | 1.04 | 1.01 | 1.01 | 1.01 | 11,833 |
24 Nov 2023 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 13,398 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |