Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.98 | 1.00 | 0.94 | 0.98 | 0.98 | 777,082 |
29 Apr 2024 | 0.95 | 0.96 | 0.91 | 0.96 | 0.96 | 1,292,448 |
26 Apr 2024 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 703,122 |
25 Apr 2024 | 0.94 | 0.95 | 0.89 | 0.91 | 0.91 | 418,886 |
24 Apr 2024 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | 745,877 |
23 Apr 2024 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | 1,227,871 |
22 Apr 2024 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | 1,106,145 |
19 Apr 2024 | 1.00 | 1.02 | 0.94 | 0.99 | 0.99 | 327,976 |
18 Apr 2024 | 0.99 | 1.00 | 0.92 | 0.98 | 0.98 | 677,044 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.99 | 1.03 | 0.95 | 0.96 | 0.96 | 643,259 |
15 Apr 2024 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | 534,332 |
12 Apr 2024 | 1.05 | 1.08 | 1.00 | 1.04 | 1.04 | 933,593 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 1,120,152 |
09 Apr 2024 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 335,315 |
08 Apr 2024 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 478,506 |
05 Apr 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 672,717 |
04 Apr 2024 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 759,913 |
03 Apr 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 627,352 |
02 Apr 2024 | 1.09 | 1.10 | 1.02 | 1.04 | 1.04 | 572,891 |
01 Apr 2024 | 1.08 | 1.11 | 1.01 | 1.07 | 1.07 | 905,904 |
28 Mar 2024 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | 1,800,595 |
27 Mar 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 626,858 |
26 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 369,689 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2,097,738 |
21 Mar 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 69,705 |
20 Mar 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 47,858 |
19 Mar 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 47,072 |
18 Mar 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 123,546 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 99,205 |
13 Mar 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 108,403 |
12 Mar 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 105,364 |
11 Mar 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 340,440 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 649,592 |
06 Mar 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1,094,787 |
05 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1,288,194 |
04 Mar 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 173,401 |
01 Mar 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 170,532 |
29 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 145,254 |
28 Feb 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 168,181 |
27 Feb 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 36,408 |
26 Feb 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 92,961 |
23 Feb 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 53,826 |
22 Feb 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 216,613 |
21 Feb 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 187,091 |
20 Feb 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 151,360 |
16 Feb 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 679,177 |
15 Feb 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 44,768 |
14 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 101,350 |
13 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 196,052 |
12 Feb 2024 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 832,881 |
09 Feb 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 602,231 |
08 Feb 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 794,405 |
07 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 969,755 |
06 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1,093,581 |
05 Feb 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2,035,899 |
02 Feb 2024 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 1,890,757 |
01 Feb 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 287,027 |
31 Jan 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 79,052 |
30 Jan 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 99,285 |
29 Jan 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 244,595 |
26 Jan 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
25 Jan 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 157,591 |
24 Jan 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 111,687 |
23 Jan 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 280,340 |
22 Jan 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - |
19 Jan 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 86,204 |
18 Jan 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 115,734 |
17 Jan 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 579,406 |
16 Jan 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 180,455 |
12 Jan 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 205,434 |
11 Jan 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 213,085 |
10 Jan 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1,103,923 |
09 Jan 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 209,998 |
08 Jan 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 153,348 |
05 Jan 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 117,719 |
04 Jan 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 127,458 |
03 Jan 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 181,253 |
02 Jan 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 124,837 |
29 Dec 2023 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 89,963 |
28 Dec 2023 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 275,795 |
27 Dec 2023 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 401,935 |
26 Dec 2023 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 842,772 |
22 Dec 2023 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1,161,474 |
21 Dec 2023 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 1,600,345 |
20 Dec 2023 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1,210,943 |
19 Dec 2023 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 7,078,334 |
18 Dec 2023 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | 7,795,015 |
15 Dec 2023 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 131,881 |
14 Dec 2023 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 70,061 |
13 Dec 2023 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 671,366 |
12 Dec 2023 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 179,385 |
11 Dec 2023 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 388,039 |
08 Dec 2023 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 927,925 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |