Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 15,395 |
15 Apr 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 40,096 |
12 Apr 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 117,907 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 140,974 |
09 Apr 2024 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 305,303 |
08 Apr 2024 | 1.06 | 1.13 | 1.04 | 1.13 | 1.13 | 266,767 |
05 Apr 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 71,625 |
04 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 113,420 |
03 Apr 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 109,765 |
02 Apr 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 29,562 |
01 Apr 2024 | 0.83 | 0.91 | 0.83 | 0.91 | 0.91 | 551,411 |
28 Mar 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 218,290 |
27 Mar 2024 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | 65,958 |
26 Mar 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 63,000 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 62,308 |
21 Mar 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 71,390 |
20 Mar 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 27,036 |
19 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 38,449 |
18 Mar 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 83,456 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 512,525 |
13 Mar 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 327,476 |
12 Mar 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 556,600 |
11 Mar 2024 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | 877,186 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 126,238 |
06 Mar 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 219,373 |
05 Mar 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 125,410 |
04 Mar 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 343,802 |
01 Mar 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 161,511 |
29 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 188,165 |
28 Feb 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 173,203 |
27 Feb 2024 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 111,644 |
26 Feb 2024 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 134,381 |
23 Feb 2024 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | 69,061 |
22 Feb 2024 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | 84,519 |
21 Feb 2024 | 0.79 | 0.81 | 0.76 | 0.78 | 0.78 | 110,529 |
20 Feb 2024 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | 152,865 |
16 Feb 2024 | 0.81 | 0.81 | 0.75 | 0.80 | 0.80 | 110,325 |
15 Feb 2024 | 0.77 | 0.78 | 0.72 | 0.78 | 0.78 | 45,386 |
14 Feb 2024 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | 45,909 |
13 Feb 2024 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | 109,132 |
12 Feb 2024 | 0.84 | 0.84 | 0.77 | 0.80 | 0.80 | 138,324 |
09 Feb 2024 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | 176,031 |
08 Feb 2024 | 0.87 | 0.87 | 0.81 | 0.85 | 0.85 | 86,841 |
07 Feb 2024 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | 301,450 |
06 Feb 2024 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 163,593 |
05 Feb 2024 | 0.91 | 0.92 | 0.85 | 0.85 | 0.85 | 194,465 |
02 Feb 2024 | 0.82 | 0.90 | 0.82 | 0.89 | 0.89 | 357,189 |
01 Feb 2024 | 0.88 | 0.90 | 0.82 | 0.86 | 0.86 | 78,968 |
31 Jan 2024 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | 182,533 |
30 Jan 2024 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 245,935 |
29 Jan 2024 | 0.79 | 0.79 | 0.73 | 0.79 | 0.79 | 164,445 |
26 Jan 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
25 Jan 2024 | 0.75 | 0.76 | 0.70 | 0.76 | 0.76 | 88,158 |
24 Jan 2024 | 0.74 | 0.74 | 0.68 | 0.73 | 0.73 | 238,726 |
23 Jan 2024 | 0.73 | 0.76 | 0.70 | 0.71 | 0.71 | 186,547 |
22 Jan 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
19 Jan 2024 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | 273,489 |
18 Jan 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 36,234 |
17 Jan 2024 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | 46,042 |
16 Jan 2024 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | 242,365 |
12 Jan 2024 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 273,146 |
11 Jan 2024 | 0.83 | 0.84 | 0.77 | 0.84 | 0.84 | 333,718 |
10 Jan 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 261,950 |
09 Jan 2024 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 107,077 |
08 Jan 2024 | 0.74 | 0.74 | 0.69 | 0.74 | 0.74 | 393,960 |
05 Jan 2024 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 246,435 |
04 Jan 2024 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | 137,836 |
03 Jan 2024 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 242,060 |
02 Jan 2024 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 42,249 |
29 Dec 2023 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | 195,335 |
28 Dec 2023 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 149,433 |
27 Dec 2023 | 0.65 | 0.69 | 0.63 | 0.67 | 0.67 | 192,831 |
26 Dec 2023 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 91,091 |
22 Dec 2023 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 151,171 |
21 Dec 2023 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 62,029 |
20 Dec 2023 | 0.68 | 0.70 | 0.64 | 0.64 | 0.64 | 139,363 |
19 Dec 2023 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 40,230 |
18 Dec 2023 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | 232,675 |
15 Dec 2023 | 0.64 | 0.67 | 0.62 | 0.65 | 0.65 | 98,310 |
14 Dec 2023 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | 158,198 |
13 Dec 2023 | 0.66 | 0.68 | 0.63 | 0.66 | 0.66 | 271,401 |
12 Dec 2023 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 172,999 |
11 Dec 2023 | 0.61 | 0.64 | 0.58 | 0.62 | 0.62 | 195,412 |
08 Dec 2023 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | 290,724 |
07 Dec 2023 | 0.62 | 0.64 | 0.59 | 0.64 | 0.64 | 113,883 |
06 Dec 2023 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | 111,333 |
05 Dec 2023 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 83,800 |
04 Dec 2023 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | 103,913 |
01 Dec 2023 | 0.62 | 0.65 | 0.60 | 0.64 | 0.64 | 131,391 |
30 Nov 2023 | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | 114,227 |
29 Nov 2023 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 55,282 |
28 Nov 2023 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | 39,097 |
27 Nov 2023 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - |
24 Nov 2023 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 22,550 |
22 Nov 2023 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | 20,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |