Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.880 | 0.900 | 0.870 | 0.880 | 0.880 | 226,000 |
25 Apr 2024 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 242,101 |
24 Apr 2024 | 0.890 | 0.900 | 0.880 | 0.880 | 0.880 | 212,000 |
23 Apr 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
22 Apr 2024 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 204,271 |
19 Apr 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 12,000 |
18 Apr 2024 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 14,144 |
17 Apr 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 14,000 |
16 Apr 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 92,490 |
15 Apr 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 80,725 |
12 Apr 2024 | 0.890 | 0.950 | 0.870 | 0.930 | 0.930 | 1,721,025 |
11 Apr 2024 | 0.890 | 0.900 | 0.870 | 0.900 | 0.900 | 450,000 |
10 Apr 2024 | 0.880 | 0.910 | 0.860 | 0.910 | 0.910 | 246,186 |
09 Apr 2024 | 0.890 | 0.920 | 0.870 | 0.900 | 0.900 | 654,687 |
08 Apr 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
05 Apr 2024 | 0.890 | 0.930 | 0.870 | 0.920 | 0.920 | 67,090 |
03 Apr 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
02 Apr 2024 | 0.950 | 0.950 | 0.880 | 0.900 | 0.900 | 159,054 |
28 Mar 2024 | 0.860 | 0.960 | 0.860 | 0.950 | 0.950 | 188,689 |
27 Mar 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 2,000 |
26 Mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
25 Mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
22 Mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
21 Mar 2024 | 0.900 | 0.910 | 0.900 | 0.900 | 0.900 | 182,180 |
20 Mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 116,000 |
19 Mar 2024 | 0.930 | 0.940 | 0.900 | 0.940 | 0.940 | 154,725 |
18 Mar 2024 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 63,750 |
15 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 48,000 |
14 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 8,000 |
13 Mar 2024 | 0.940 | 0.950 | 0.910 | 0.950 | 0.950 | 60,000 |
12 Mar 2024 | 0.950 | 0.960 | 0.890 | 0.950 | 0.950 | 420,000 |
11 Mar 2024 | 0.970 | 1.000 | 0.940 | 0.950 | 0.950 | 113,162 |
08 Mar 2024 | 0.950 | 1.000 | 0.950 | 0.960 | 0.960 | 506,233 |
07 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
06 Mar 2024 | 0.950 | 0.960 | 0.950 | 0.950 | 0.950 | 170,000 |
05 Mar 2024 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 172,000 |
04 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 32,000 |
01 Mar 2024 | 0.950 | 0.950 | 0.930 | 0.950 | 0.950 | 284,895 |
29 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 10,000 |
28 Feb 2024 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 206,000 |
27 Feb 2024 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 4,000 |
26 Feb 2024 | 0.940 | 0.950 | 0.930 | 0.930 | 0.930 | 32,288 |
23 Feb 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
22 Feb 2024 | 0.940 | 0.960 | 0.940 | 0.960 | 0.960 | 54,635 |
21 Feb 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
20 Feb 2024 | 0.940 | 0.960 | 0.940 | 0.940 | 0.940 | 93,975 |
19 Feb 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
16 Feb 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
15 Feb 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
14 Feb 2024 | 0.950 | 0.960 | 0.940 | 0.960 | 0.960 | 76,000 |
09 Feb 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
08 Feb 2024 | 0.970 | 0.980 | 0.970 | 0.960 | 0.960 | 29,090 |
07 Feb 2024 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 102,000 |
06 Feb 2024 | 0.950 | 0.990 | 0.950 | 0.970 | 0.970 | 48,000 |
05 Feb 2024 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 35,162 |
02 Feb 2024 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 62,000 |
01 Feb 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
31 Jan 2024 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 204,000 |
30 Jan 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
29 Jan 2024 | 1.000 | 1.010 | 1.010 | 1.010 | 1.010 | 32,108 |
26 Jan 2024 | 1.010 | 1.010 | 0.980 | 1.010 | 1.010 | 153,054 |
25 Jan 2024 | 1.020 | 1.020 | 0.980 | 1.020 | 1.020 | 142,000 |
24 Jan 2024 | 0.990 | 1.020 | 0.980 | 1.020 | 1.020 | 32,000 |
23 Jan 2024 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 188,000 |
22 Jan 2024 | 1.000 | 1.010 | 0.970 | 0.970 | 0.970 | 225,090 |
19 Jan 2024 | 0.980 | 1.010 | 0.960 | 1.010 | 1.010 | 205,304 |
18 Jan 2024 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 73,490 |
17 Jan 2024 | 1.000 | 1.050 | 0.970 | 0.980 | 0.980 | 19,071,734 |
16 Jan 2024 | 1.030 | 1.050 | 0.980 | 1.000 | 1.000 | 16,924,142 |
15 Jan 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
12 Jan 2024 | 0.980 | 1.050 | 0.980 | 1.050 | 1.050 | 274,000 |
11 Jan 2024 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 26,059 |
10 Jan 2024 | 0.970 | 1.000 | 0.960 | 0.960 | 0.960 | 13,090 |
09 Jan 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20,000 |
08 Jan 2024 | 0.980 | 0.980 | 0.970 | 0.980 | 0.980 | 30,000 |
05 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
04 Jan 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 20,036 |
03 Jan 2024 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 12,000 |
02 Jan 2024 | 1.060 | 1.060 | 1.020 | 1.040 | 1.040 | 35,794 |
29 Dec 2023 | 0.990 | 1.050 | 0.980 | 1.050 | 1.050 | 1,252,216 |
28 Dec 2023 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 534,000 |
27 Dec 2023 | 0.920 | 1.000 | 0.920 | 0.960 | 0.960 | 902,180 |
22 Dec 2023 | 0.920 | 0.940 | 0.920 | 0.920 | 0.920 | 34,000 |
21 Dec 2023 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 422,736 |
20 Dec 2023 | 0.950 | 0.960 | 0.940 | 0.950 | 0.950 | 216,545 |
19 Dec 2023 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 134,000 |
18 Dec 2023 | 0.970 | 0.960 | 0.960 | 0.960 | 0.960 | 32,000 |
15 Dec 2023 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 108,000 |
14 Dec 2023 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 105,450 |
13 Dec 2023 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 72,787 |
12 Dec 2023 | 0.980 | 0.990 | 0.970 | 0.970 | 0.970 | 240,000 |
11 Dec 2023 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 332,759 |
08 Dec 2023 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 54,885 |
07 Dec 2023 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 228,581 |
07 Dec 2023 | 0.0345 Dividend | |||||
06 Dec 2023 | 1.060 | 1.070 | 1.040 | 1.040 | 1.005 | 217,378 |
05 Dec 2023 | 1.070 | 1.080 | 1.060 | 1.060 | 1.025 | 237,759 |
04 Dec 2023 | 1.070 | 1.090 | 1.060 | 1.080 | 1.044 | 226,036 |
01 Dec 2023 | 1.050 | 1.080 | 0.990 | 1.080 | 1.044 | 220,000 |
30 Nov 2023 | 1.100 | 1.110 | 1.070 | 1.070 | 1.035 | 610,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |