Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.260 | 2.320 | 2.200 | 2.210 | 2.210 | 6,200,000 |
30 Apr 2024 | 2.250 | 2.340 | 2.240 | 2.260 | 2.260 | 8,431,000 |
29 Apr 2024 | 2.300 | 2.360 | 2.250 | 2.290 | 2.290 | 9,596,000 |
26 Apr 2024 | 2.120 | 2.380 | 2.100 | 2.360 | 2.360 | 33,745,510 |
25 Apr 2024 | 2.100 | 2.130 | 2.020 | 2.120 | 2.120 | 10,666,000 |
24 Apr 2024 | 1.970 | 2.100 | 1.960 | 2.070 | 2.070 | 14,802,000 |
23 Apr 2024 | 1.950 | 2.000 | 1.920 | 1.980 | 1.980 | 7,635,001 |
22 Apr 2024 | 1.930 | 1.960 | 1.870 | 1.920 | 1.920 | 10,151,000 |
19 Apr 2024 | 1.970 | 1.970 | 1.860 | 1.970 | 1.970 | 12,074,523 |
18 Apr 2024 | 1.910 | 2.000 | 1.890 | 1.970 | 1.970 | 12,650,000 |
17 Apr 2024 | 1.820 | 1.950 | 1.800 | 1.920 | 1.920 | 20,057,000 |
16 Apr 2024 | 2.030 | 2.030 | 1.780 | 1.820 | 1.820 | 35,722,324 |
15 Apr 2024 | 2.090 | 2.090 | 1.800 | 2.030 | 2.030 | 67,696,000 |
12 Apr 2024 | 2.150 | 2.160 | 1.910 | 2.100 | 2.100 | 60,232,980 |
11 Apr 2024 | 2.430 | 2.470 | 2.110 | 2.150 | 2.150 | 41,359,000 |
10 Apr 2024 | 2.360 | 2.450 | 2.320 | 2.440 | 2.440 | 29,871,976 |
09 Apr 2024 | 2.190 | 2.390 | 2.180 | 2.360 | 2.360 | 40,087,000 |
08 Apr 2024 | 2.080 | 2.200 | 2.070 | 2.190 | 2.190 | 34,279,048 |
05 Apr 2024 | 2.150 | 2.150 | 2.030 | 2.090 | 2.090 | 8,336,000 |
03 Apr 2024 | 2.120 | 2.200 | 2.080 | 2.150 | 2.150 | 26,705,000 |
02 Apr 2024 | 2.000 | 2.190 | 1.960 | 2.120 | 2.120 | 28,751,000 |
28 Mar 2024 | 1.930 | 2.080 | 1.930 | 2.000 | 2.000 | 18,523,000 |
27 Mar 2024 | 2.050 | 2.080 | 1.910 | 1.940 | 1.940 | 27,735,000 |
26 Mar 2024 | 2.040 | 2.150 | 2.020 | 2.060 | 2.060 | 21,017,000 |
25 Mar 2024 | 2.100 | 2.200 | 2.000 | 2.030 | 2.030 | 35,829,000 |
22 Mar 2024 | 1.900 | 2.100 | 1.860 | 2.050 | 2.050 | 52,885,000 |
21 Mar 2024 | 1.840 | 1.940 | 1.790 | 1.910 | 1.910 | 27,165,000 |
20 Mar 2024 | 1.840 | 1.980 | 1.770 | 1.820 | 1.820 | 49,556,000 |
19 Mar 2024 | 1.800 | 1.910 | 1.710 | 1.760 | 1.760 | 27,922,898 |
18 Mar 2024 | 1.640 | 1.910 | 1.590 | 1.830 | 1.830 | 54,592,000 |
15 Mar 2024 | 1.370 | 1.670 | 1.360 | 1.640 | 1.640 | 45,034,588 |
14 Mar 2024 | 1.360 | 1.400 | 1.300 | 1.370 | 1.370 | 15,494,000 |
13 Mar 2024 | 1.320 | 1.430 | 1.220 | 1.340 | 1.340 | 36,829,000 |
12 Mar 2024 | 1.230 | 1.280 | 1.190 | 1.240 | 1.240 | 8,256,000 |
11 Mar 2024 | 1.150 | 1.270 | 1.140 | 1.240 | 1.240 | 11,479,000 |
08 Mar 2024 | 1.050 | 1.160 | 1.050 | 1.140 | 1.140 | 9,785,650 |
07 Mar 2024 | 1.100 | 1.110 | 1.050 | 1.060 | 1.060 | 3,053,000 |
06 Mar 2024 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 2,134,000 |
05 Mar 2024 | 1.090 | 1.140 | 1.070 | 1.090 | 1.090 | 5,842,000 |
04 Mar 2024 | 1.050 | 1.150 | 1.040 | 1.100 | 1.100 | 9,800,000 |
01 Mar 2024 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 3,159,000 |
29 Feb 2024 | 1.010 | 1.060 | 1.010 | 1.030 | 1.030 | 3,191,000 |
28 Feb 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 2,665,000 |
27 Feb 2024 | 1.020 | 1.070 | 1.010 | 1.050 | 1.050 | 3,462,000 |
26 Feb 2024 | 1.020 | 1.050 | 1.010 | 1.010 | 1.010 | 2,883,000 |
23 Feb 2024 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 1,394,000 |
22 Feb 2024 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 1,588,000 |
21 Feb 2024 | 0.940 | 1.020 | 0.940 | 1.000 | 1.000 | 4,066,000 |
20 Feb 2024 | 0.970 | 0.980 | 0.930 | 0.960 | 0.960 | 2,714,000 |
19 Feb 2024 | 0.980 | 0.990 | 0.950 | 0.950 | 0.950 | 1,139,000 |
16 Feb 2024 | 0.930 | 0.990 | 0.920 | 0.980 | 0.980 | 1,388,000 |
15 Feb 2024 | 0.940 | 0.950 | 0.920 | 0.930 | 0.930 | 516,000 |
14 Feb 2024 | 0.970 | 0.970 | 0.930 | 0.950 | 0.950 | 673,000 |
09 Feb 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
08 Feb 2024 | 0.940 | 0.990 | 0.940 | 0.990 | 0.990 | 3,185,000 |
07 Feb 2024 | 0.980 | 0.990 | 0.940 | 0.940 | 0.940 | 5,373,000 |
06 Feb 2024 | 0.940 | 0.970 | 0.910 | 0.960 | 0.960 | 2,376,000 |
05 Feb 2024 | 0.920 | 0.920 | 0.880 | 0.900 | 0.900 | 4,285,142 |
02 Feb 2024 | 0.970 | 0.990 | 0.900 | 0.920 | 0.920 | 9,219,000 |
01 Feb 2024 | 0.930 | 0.970 | 0.930 | 0.960 | 0.960 | 2,253,000 |
31 Jan 2024 | 0.970 | 0.980 | 0.930 | 0.930 | 0.930 | 4,003,000 |
30 Jan 2024 | 0.990 | 0.990 | 0.960 | 0.970 | 0.970 | 3,648,000 |
29 Jan 2024 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 1,499,000 |
26 Jan 2024 | 1.020 | 1.030 | 0.990 | 0.990 | 0.990 | 4,813,000 |
25 Jan 2024 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 2,805,000 |
24 Jan 2024 | 1.020 | 1.040 | 1.000 | 1.030 | 1.030 | 2,738,166 |
23 Jan 2024 | 1.030 | 1.030 | 0.980 | 1.010 | 1.010 | 2,366,000 |
22 Jan 2024 | 1.030 | 1.040 | 0.960 | 0.980 | 0.980 | 5,730,000 |
19 Jan 2024 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 3,448,000 |
18 Jan 2024 | 1.010 | 1.030 | 0.990 | 1.020 | 1.020 | 4,172,000 |
17 Jan 2024 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 2,993,000 |
16 Jan 2024 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 2,392,000 |
15 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
12 Jan 2024 | 1.030 | 1.090 | 1.030 | 1.070 | 1.070 | 5,804,000 |
11 Jan 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 1,545,000 |
10 Jan 2024 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 2,045,688 |
09 Jan 2024 | 1.060 | 1.080 | 1.030 | 1.030 | 1.030 | 4,767,000 |
08 Jan 2024 | 1.170 | 1.170 | 1.050 | 1.060 | 1.060 | 7,944,000 |
05 Jan 2024 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 1,210,000 |
04 Jan 2024 | 1.190 | 1.190 | 1.120 | 1.140 | 1.140 | 5,324,000 |
03 Jan 2024 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 3,044,666 |
02 Jan 2024 | 1.160 | 1.170 | 1.130 | 1.150 | 1.150 | 2,743,000 |
29 Dec 2023 | 1.160 | 1.200 | 1.160 | 1.180 | 1.180 | 4,083,000 |
28 Dec 2023 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 4,134,000 |
27 Dec 2023 | 1.110 | 1.180 | 1.110 | 1.160 | 1.160 | 4,859,000 |
22 Dec 2023 | 1.130 | 1.160 | 1.090 | 1.110 | 1.110 | 3,465,000 |
21 Dec 2023 | 1.110 | 1.160 | 1.100 | 1.130 | 1.130 | 1,992,000 |
20 Dec 2023 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 1,159,000 |
19 Dec 2023 | 1.110 | 1.150 | 1.100 | 1.110 | 1.110 | 2,177,000 |
18 Dec 2023 | 1.130 | 1.150 | 1.110 | 1.130 | 1.130 | 1,050,000 |
15 Dec 2023 | 1.160 | 1.160 | 1.110 | 1.150 | 1.150 | 3,467,000 |
14 Dec 2023 | 1.050 | 1.210 | 1.050 | 1.120 | 1.120 | 12,800,000 |
13 Dec 2023 | 1.070 | 1.070 | 1.010 | 1.050 | 1.050 | 8,281,000 |
12 Dec 2023 | 1.090 | 1.120 | 1.060 | 1.070 | 1.070 | 5,856,000 |
11 Dec 2023 | 1.160 | 1.160 | 1.080 | 1.100 | 1.100 | 7,117,106 |
08 Dec 2023 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 2,489,000 |
07 Dec 2023 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 1,578,000 |
06 Dec 2023 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 3,431,000 |
05 Dec 2023 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 1,726,695 |
04 Dec 2023 | 1.180 | 1.190 | 1.140 | 1.150 | 1.150 | 2,756,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |