Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 1,942,000 |
25 Apr 2024 | 0.850 | 0.860 | 0.820 | 0.830 | 0.830 | 3,374,000 |
24 Apr 2024 | 0.850 | 0.850 | 0.830 | 0.840 | 0.840 | 1,782,000 |
23 Apr 2024 | 0.860 | 0.860 | 0.820 | 0.830 | 0.830 | 3,480,000 |
22 Apr 2024 | 0.890 | 0.890 | 0.820 | 0.820 | 0.820 | 1,754,000 |
19 Apr 2024 | 0.900 | 0.900 | 0.860 | 0.870 | 0.870 | 3,040,000 |
18 Apr 2024 | 0.900 | 0.920 | 0.880 | 0.890 | 0.890 | 1,972,000 |
17 Apr 2024 | 0.900 | 0.930 | 0.890 | 0.910 | 0.910 | 2,978,000 |
16 Apr 2024 | 0.970 | 0.970 | 0.900 | 0.900 | 0.900 | 1,772,000 |
15 Apr 2024 | 0.970 | 0.980 | 0.920 | 0.930 | 0.930 | 3,088,000 |
12 Apr 2024 | 0.980 | 1.000 | 0.970 | 0.980 | 0.980 | 2,956,000 |
11 Apr 2024 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 2,034,000 |
10 Apr 2024 | 0.950 | 1.020 | 0.950 | 1.020 | 1.020 | 3,028,000 |
09 Apr 2024 | 0.990 | 1.000 | 0.960 | 0.960 | 0.960 | 1,466,000 |
08 Apr 2024 | 0.960 | 1.010 | 0.950 | 1.000 | 1.000 | 3,026,000 |
05 Apr 2024 | 1.000 | 1.010 | 0.960 | 0.960 | 0.960 | 1,824,000 |
03 Apr 2024 | 1.050 | 1.050 | 0.970 | 1.010 | 1.010 | 3,114,000 |
02 Apr 2024 | 1.020 | 1.070 | 0.990 | 1.000 | 1.000 | 3,204,000 |
28 Mar 2024 | 1.110 | 1.110 | 1.050 | 1.050 | 1.050 | 1,132,000 |
27 Mar 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 2,972,000 |
26 Mar 2024 | 1.100 | 1.120 | 1.060 | 1.070 | 1.070 | 1,192,000 |
25 Mar 2024 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 2,989,342 |
22 Mar 2024 | 1.180 | 1.180 | 1.050 | 1.050 | 1.050 | 1,890,000 |
21 Mar 2024 | 1.090 | 1.190 | 1.080 | 1.170 | 1.170 | 1,926,500 |
20 Mar 2024 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 2,968,000 |
19 Mar 2024 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 2,994,000 |
18 Mar 2024 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 3,030,000 |
15 Mar 2024 | 1.100 | 1.130 | 1.050 | 1.060 | 1.060 | 1,326,000 |
14 Mar 2024 | 1.020 | 1.090 | 1.010 | 1.080 | 1.080 | 3,036,000 |
13 Mar 2024 | 1.140 | 1.140 | 1.000 | 1.000 | 1.000 | 3,148,857 |
12 Mar 2024 | 1.070 | 1.130 | 1.070 | 1.130 | 1.130 | 3,008,000 |
11 Mar 2024 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 2,943,000 |
08 Mar 2024 | 1.040 | 1.080 | 1.040 | 1.060 | 1.060 | 3,024,000 |
07 Mar 2024 | 1.060 | 1.100 | 1.030 | 1.050 | 1.050 | 1,490,000 |
06 Mar 2024 | 1.070 | 1.140 | 1.060 | 1.070 | 1.070 | 1,648,000 |
05 Mar 2024 | 1.090 | 1.120 | 1.070 | 1.070 | 1.070 | 1,240,000 |
04 Mar 2024 | 1.020 | 1.080 | 1.010 | 1.060 | 1.060 | 3,050,000 |
01 Mar 2024 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 2,019,844 |
29 Feb 2024 | 1.040 | 1.070 | 0.980 | 0.980 | 0.980 | 2,153,130 |
28 Feb 2024 | 1.070 | 1.090 | 1.020 | 1.050 | 1.050 | 2,978,000 |
27 Feb 2024 | 1.080 | 1.100 | 1.050 | 1.080 | 1.080 | 1,324,000 |
26 Feb 2024 | 1.050 | 1.070 | 1.010 | 1.070 | 1.070 | 3,030,000 |
23 Feb 2024 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 1,334,000 |
22 Feb 2024 | 1.060 | 1.060 | 0.970 | 1.020 | 1.020 | 3,050,000 |
21 Feb 2024 | 1.060 | 1.090 | 1.010 | 1.080 | 1.080 | 2,950,000 |
20 Feb 2024 | 1.030 | 1.070 | 1.010 | 1.020 | 1.020 | 2,988,000 |
19 Feb 2024 | 0.990 | 1.040 | 0.980 | 1.030 | 1.030 | 1,684,000 |
16 Feb 2024 | 1.050 | 1.060 | 1.000 | 1.040 | 1.040 | 1,616,000 |
15 Feb 2024 | 0.960 | 1.020 | 0.920 | 1.020 | 1.020 | 1,902,000 |
14 Feb 2024 | 1.100 | 1.100 | 0.950 | 0.950 | 0.950 | 1,524,000 |
09 Feb 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
08 Feb 2024 | 1.090 | 1.120 | 1.020 | 1.080 | 1.080 | 2,982,000 |
07 Feb 2024 | 1.020 | 1.080 | 0.990 | 1.080 | 1.080 | 3,082,000 |
06 Feb 2024 | 0.950 | 1.010 | 0.880 | 1.010 | 1.010 | 2,766,000 |
05 Feb 2024 | 0.950 | 1.000 | 0.930 | 0.940 | 0.940 | 3,064,000 |
02 Feb 2024 | 0.910 | 0.970 | 0.910 | 0.950 | 0.950 | 3,024,000 |
01 Feb 2024 | 0.930 | 0.930 | 0.890 | 0.900 | 0.900 | 4,712,000 |
31 Jan 2024 | 0.910 | 0.930 | 0.870 | 0.920 | 0.920 | 2,236,000 |
30 Jan 2024 | 0.900 | 0.900 | 0.880 | 0.900 | 0.900 | 1,090,000 |
29 Jan 2024 | 0.910 | 0.930 | 0.870 | 0.870 | 0.870 | 1,172,000 |
26 Jan 2024 | 0.880 | 0.910 | 0.880 | 0.900 | 0.900 | 4,116,000 |
25 Jan 2024 | 0.840 | 0.980 | 0.840 | 0.910 | 0.910 | 3,562,000 |
24 Jan 2024 | 0.870 | 0.870 | 0.850 | 0.860 | 0.860 | 2,952,000 |
23 Jan 2024 | 0.860 | 0.860 | 0.830 | 0.830 | 0.830 | 1,218,000 |
22 Jan 2024 | 0.850 | 0.860 | 0.830 | 0.840 | 0.840 | 5,478,000 |
19 Jan 2024 | 0.820 | 0.900 | 0.810 | 0.850 | 0.850 | 2,604,000 |
18 Jan 2024 | 0.810 | 0.850 | 0.780 | 0.810 | 0.810 | 4,270,000 |
17 Jan 2024 | 0.800 | 0.820 | 0.750 | 0.800 | 0.800 | 4,856,000 |
16 Jan 2024 | 0.800 | 0.800 | 0.780 | 0.800 | 0.800 | 5,860,000 |
15 Jan 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
12 Jan 2024 | 0.780 | 0.790 | 0.770 | 0.780 | 0.780 | 2,196,000 |
11 Jan 2024 | 0.790 | 0.810 | 0.790 | 0.800 | 0.800 | 3,470,000 |
10 Jan 2024 | 0.770 | 0.820 | 0.770 | 0.820 | 0.820 | 4,976,000 |
09 Jan 2024 | 0.770 | 0.780 | 0.760 | 0.780 | 0.780 | 2,950,000 |
08 Jan 2024 | 0.780 | 0.790 | 0.770 | 0.770 | 0.770 | 1,480,000 |
05 Jan 2024 | 0.780 | 0.790 | 0.780 | 0.780 | 0.780 | 1,418,000 |
04 Jan 2024 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 3,014,000 |
03 Jan 2024 | 0.770 | 0.810 | 0.770 | 0.810 | 0.810 | 3,174,000 |
02 Jan 2024 | 0.820 | 0.830 | 0.770 | 0.770 | 0.770 | 2,474,000 |
29 Dec 2023 | 0.830 | 0.850 | 0.820 | 0.820 | 0.820 | 3,706,000 |
28 Dec 2023 | 0.810 | 0.840 | 0.810 | 0.820 | 0.820 | 1,988,000 |
27 Dec 2023 | 0.810 | 0.830 | 0.800 | 0.820 | 0.820 | 2,178,342 |
22 Dec 2023 | 0.790 | 0.820 | 0.780 | 0.810 | 0.810 | 5,572,000 |
21 Dec 2023 | 0.800 | 0.800 | 0.780 | 0.780 | 0.780 | 2,342,000 |
20 Dec 2023 | 0.800 | 0.840 | 0.780 | 0.780 | 0.780 | 3,333,400 |
19 Dec 2023 | 0.820 | 0.820 | 0.790 | 0.790 | 0.790 | 1,928,000 |
18 Dec 2023 | 0.780 | 0.840 | 0.770 | 0.790 | 0.790 | 3,730,000 |
15 Dec 2023 | 0.790 | 0.800 | 0.780 | 0.790 | 0.790 | 1,702,000 |
14 Dec 2023 | 0.780 | 0.810 | 0.780 | 0.790 | 0.790 | 3,444,000 |
13 Dec 2023 | 0.780 | 0.810 | 0.780 | 0.780 | 0.780 | 2,274,000 |
12 Dec 2023 | 0.780 | 0.790 | 0.770 | 0.780 | 0.780 | 3,182,000 |
11 Dec 2023 | 0.780 | 0.800 | 0.770 | 0.770 | 0.770 | 1,204,000 |
08 Dec 2023 | 0.760 | 0.810 | 0.760 | 0.770 | 0.770 | 3,044,000 |
07 Dec 2023 | 0.750 | 0.790 | 0.740 | 0.780 | 0.780 | 3,016,000 |
06 Dec 2023 | 0.750 | 0.760 | 0.740 | 0.740 | 0.740 | 2,968,000 |
05 Dec 2023 | 0.750 | 0.780 | 0.730 | 0.760 | 0.760 | 3,104,000 |
04 Dec 2023 | 0.740 | 0.760 | 0.730 | 0.730 | 0.730 | 1,756,000 |
01 Dec 2023 | 0.790 | 0.790 | 0.730 | 0.730 | 0.730 | 4,078,000 |
30 Nov 2023 | 0.830 | 0.840 | 0.770 | 0.790 | 0.790 | 4,944,000 |
29 Nov 2023 | 0.810 | 0.870 | 0.810 | 0.830 | 0.830 | 4,452,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |