Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7135 | 0.7695 | 0.7135 | 0.7695 | 0.7695 | - |
25 Apr 2024 | 0.7575 | 0.7805 | 0.7085 | 0.7085 | 0.7085 | - |
24 Apr 2024 | 0.6910 | 0.7495 | 0.6875 | 0.7495 | 0.7495 | - |
23 Apr 2024 | 0.6960 | 0.7015 | 0.6870 | 0.6955 | 0.6955 | - |
22 Apr 2024 | 0.6915 | 0.7085 | 0.6490 | 0.7085 | 0.7085 | - |
19 Apr 2024 | 0.6945 | 0.7110 | 0.6800 | 0.6800 | 0.6800 | - |
18 Apr 2024 | 0.7075 | 0.7210 | 0.7035 | 0.7035 | 0.7035 | - |
17 Apr 2024 | 0.7300 | 0.7615 | 0.7170 | 0.7240 | 0.7240 | - |
16 Apr 2024 | 0.6835 | 0.7500 | 0.6770 | 0.7280 | 0.7280 | - |
15 Apr 2024 | 0.8065 | 0.8160 | 0.7180 | 0.7180 | 0.7180 | - |
12 Apr 2024 | 0.8590 | 0.8670 | 0.7975 | 0.7975 | 0.7975 | - |
11 Apr 2024 | 0.8750 | 0.8945 | 0.8655 | 0.8720 | 0.8720 | - |
10 Apr 2024 | 0.9095 | 0.9095 | 0.8745 | 0.8790 | 0.8790 | - |
09 Apr 2024 | 0.9280 | 0.9530 | 0.9105 | 0.9260 | 0.9260 | - |
08 Apr 2024 | 0.9085 | 0.9500 | 0.9080 | 0.9255 | 0.9255 | - |
05 Apr 2024 | 0.9585 | 0.9585 | 0.9045 | 0.9045 | 0.9045 | - |
04 Apr 2024 | 1.1020 | 1.1070 | 0.9440 | 0.9440 | 0.9440 | - |
03 Apr 2024 | 1.1390 | 1.1420 | 1.0940 | 1.0940 | 1.0940 | - |
02 Apr 2024 | 1.5150 | 1.5150 | 1.1190 | 1.1660 | 1.1660 | - |
28 Mar 2024 | 2.5850 | 2.6350 | 2.4100 | 2.4200 | 2.4200 | - |
27 Mar 2024 | 2.4150 | 2.6350 | 2.4100 | 2.6350 | 2.6350 | - |
26 Mar 2024 | 2.4950 | 2.5000 | 2.3550 | 2.4200 | 2.4200 | - |
25 Mar 2024 | 2.5350 | 2.6250 | 2.5150 | 2.5150 | 2.5150 | - |
22 Mar 2024 | 2.5900 | 2.6500 | 2.5500 | 2.5700 | 2.5700 | - |
21 Mar 2024 | 2.4950 | 2.6100 | 2.4950 | 2.5800 | 2.5800 | - |
20 Mar 2024 | 2.5150 | 2.5200 | 2.4250 | 2.4800 | 2.4800 | - |
19 Mar 2024 | 2.2700 | 2.4900 | 2.2300 | 2.4900 | 2.4900 | - |
18 Mar 2024 | 2.1750 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | - |
15 Mar 2024 | 2.1300 | 2.1800 | 2.1200 | 2.1700 | 2.1700 | - |
14 Mar 2024 | 2.1700 | 2.1750 | 2.0400 | 2.0400 | 2.0400 | - |
13 Mar 2024 | 2.2950 | 2.3150 | 2.1550 | 2.1550 | 2.1550 | - |
12 Mar 2024 | 2.2050 | 2.3400 | 2.2050 | 2.3200 | 2.3200 | - |
11 Mar 2024 | 2.4400 | 2.6300 | 2.2550 | 2.2550 | 2.2550 | - |
08 Mar 2024 | 2.3650 | 2.4950 | 2.3150 | 2.4150 | 2.4150 | - |
07 Mar 2024 | 1.9960 | 2.3500 | 1.9920 | 2.3400 | 2.3400 | - |
06 Mar 2024 | 1.9000 | 2.0050 | 1.9000 | 1.9700 | 1.9700 | - |
05 Mar 2024 | 1.9600 | 2.0150 | 1.9020 | 1.9020 | 1.9020 | - |
04 Mar 2024 | 1.9080 | 2.0650 | 1.8360 | 1.9760 | 1.9760 | - |
01 Mar 2024 | 2.0300 | 2.0300 | 1.7320 | 1.8700 | 1.8700 | 551 |
29 Feb 2024 | 2.6200 | 2.8200 | 2.5350 | 2.5950 | 2.5950 | - |
28 Feb 2024 | 2.5250 | 2.7050 | 2.4700 | 2.5850 | 2.5850 | - |
27 Feb 2024 | 2.2550 | 2.5400 | 2.2550 | 2.5400 | 2.5400 | - |
26 Feb 2024 | 2.0500 | 2.2650 | 2.0450 | 2.2450 | 2.2450 | - |
23 Feb 2024 | 1.9200 | 2.0550 | 1.8840 | 2.0550 | 2.0550 | - |
22 Feb 2024 | 1.9140 | 1.9640 | 1.8900 | 1.9080 | 1.9080 | - |
21 Feb 2024 | 1.9700 | 1.9820 | 1.9000 | 1.9260 | 1.9260 | - |
20 Feb 2024 | 2.0300 | 2.0300 | 1.9840 | 1.9840 | 1.9840 | - |
19 Feb 2024 | 2.0300 | 2.0350 | 2.0300 | 2.0300 | 2.0300 | - |
16 Feb 2024 | 2.0250 | 2.1000 | 1.9860 | 1.9900 | 1.9900 | - |
15 Feb 2024 | 2.0300 | 2.0550 | 1.9940 | 2.0100 | 2.0100 | - |
14 Feb 2024 | 1.9420 | 2.0750 | 1.9420 | 2.0250 | 2.0250 | - |
13 Feb 2024 | 2.0850 | 2.1500 | 1.9380 | 1.9380 | 1.9380 | - |
12 Feb 2024 | 2.0800 | 2.1400 | 2.0050 | 2.0750 | 2.0750 | - |
09 Feb 2024 | 2.0400 | 2.1300 | 2.0400 | 2.0900 | 2.0900 | - |
08 Feb 2024 | 1.9760 | 2.0650 | 1.9760 | 2.0650 | 2.0650 | - |
07 Feb 2024 | 2.1000 | 2.1100 | 1.9900 | 1.9900 | 1.9900 | - |
06 Feb 2024 | 2.0900 | 2.1050 | 2.0700 | 2.1050 | 2.1050 | - |
05 Feb 2024 | 2.1200 | 2.1600 | 2.0800 | 2.1050 | 2.1050 | - |
02 Feb 2024 | 2.2650 | 2.3150 | 2.1350 | 2.1350 | 2.1350 | - |
01 Feb 2024 | 2.1900 | 2.2950 | 2.1900 | 2.2200 | 2.2200 | - |
31 Jan 2024 | 2.3950 | 2.4000 | 2.1950 | 2.2450 | 2.2450 | - |
30 Jan 2024 | 2.6350 | 2.6350 | 2.4000 | 2.4000 | 2.4000 | - |
29 Jan 2024 | 2.5150 | 2.6350 | 2.5050 | 2.6350 | 2.6350 | - |
26 Jan 2024 | 2.6150 | 2.7900 | 2.5200 | 2.5200 | 2.5200 | - |
25 Jan 2024 | 2.5400 | 2.6350 | 2.5300 | 2.6350 | 2.6350 | - |
24 Jan 2024 | 2.5450 | 2.5700 | 2.5100 | 2.5400 | 2.5400 | - |
23 Jan 2024 | 2.5400 | 2.5850 | 2.5150 | 2.5500 | 2.5500 | - |
22 Jan 2024 | 2.3550 | 2.5400 | 2.3100 | 2.5400 | 2.5400 | - |
19 Jan 2024 | 2.5150 | 2.5300 | 2.3550 | 2.3550 | 2.3550 | - |
18 Jan 2024 | 2.6550 | 2.7400 | 2.5350 | 2.5350 | 2.5350 | - |
17 Jan 2024 | 2.6600 | 2.7150 | 2.5550 | 2.6150 | 2.6150 | - |
16 Jan 2024 | 2.5750 | 2.8250 | 2.5300 | 2.6700 | 2.6700 | - |
15 Jan 2024 | 2.5600 | 2.5600 | 2.5350 | 2.5350 | 2.5350 | - |
12 Jan 2024 | 2.1900 | 2.5200 | 2.1800 | 2.4950 | 2.4950 | - |
11 Jan 2024 | 2.2050 | 2.2400 | 2.1150 | 2.1850 | 2.1850 | - |
10 Jan 2024 | 2.4700 | 2.4750 | 2.1850 | 2.1850 | 2.1850 | - |
09 Jan 2024 | 1.8760 | 1.9120 | 1.8680 | 1.8680 | 1.8680 | - |
08 Jan 2024 | 1.7860 | 1.8940 | 1.7560 | 1.8940 | 1.8940 | - |
05 Jan 2024 | 1.9200 | 1.9220 | 1.7300 | 1.8040 | 1.8040 | - |
04 Jan 2024 | 1.8500 | 1.9220 | 1.8480 | 1.9220 | 1.9220 | - |
03 Jan 2024 | 1.9860 | 1.9900 | 1.8280 | 1.8440 | 1.8440 | - |
02 Jan 2024 | 1.8500 | 2.0300 | 1.8500 | 1.9760 | 1.9760 | - |
29 Dec 2023 | 1.8640 | 1.8640 | 1.8420 | 1.8540 | 1.8540 | - |
28 Dec 2023 | 1.8900 | 1.9260 | 1.8480 | 1.8480 | 1.8480 | - |
27 Dec 2023 | 1.8580 | 1.9320 | 1.8040 | 1.8680 | 1.8680 | - |
22 Dec 2023 | 1.4860 | 1.6480 | 1.4840 | 1.6480 | 1.6480 | - |
21 Dec 2023 | 1.5200 | 1.5580 | 1.4940 | 1.4940 | 1.4940 | - |
20 Dec 2023 | 1.6420 | 1.6600 | 1.5200 | 1.5200 | 1.5200 | - |
19 Dec 2023 | 1.6280 | 1.7000 | 1.6260 | 1.6540 | 1.6540 | - |
18 Dec 2023 | 1.7440 | 1.8120 | 1.6160 | 1.6160 | 1.6160 | - |
15 Dec 2023 | 1.6960 | 1.8200 | 1.6960 | 1.8200 | 1.8200 | - |
14 Dec 2023 | 1.6180 | 1.7220 | 1.6180 | 1.6880 | 1.6880 | - |
13 Dec 2023 | 1.4660 | 1.5940 | 1.4400 | 1.5940 | 1.5940 | - |
12 Dec 2023 | 1.4200 | 1.4600 | 1.3980 | 1.4580 | 1.4580 | - |
11 Dec 2023 | 1.5420 | 1.5660 | 1.4060 | 1.4060 | 1.4060 | - |
08 Dec 2023 | 1.5020 | 1.5580 | 1.4540 | 1.5380 | 1.5380 | - |
07 Dec 2023 | 1.5600 | 1.5600 | 1.4600 | 1.4860 | 1.4860 | - |
06 Dec 2023 | 1.4280 | 1.5660 | 1.3860 | 1.5660 | 1.5660 | - |
05 Dec 2023 | 1.5020 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | - |
04 Dec 2023 | 1.3920 | 1.5740 | 1.3920 | 1.5000 | 1.5000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |