Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
24 Apr 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
23 Apr 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
22 Apr 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
19 Apr 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
18 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 2,000 |
17 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
16 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
15 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
12 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10,000 |
11 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 17,000 |
10 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,400 |
09 Apr 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10,000 |
08 Apr 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
05 Apr 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
03 Apr 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
02 Apr 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
28 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
27 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
26 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
25 Mar 2024 | 1.160 | 1.090 | 1.090 | 1.090 | 1.090 | 1,000 |
22 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
21 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,272 |
20 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
19 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
18 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
15 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
14 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
13 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
12 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
11 Mar 2024 | 1.100 | 1.100 | 1.100 | 1.090 | 1.090 | 2,000 |
08 Mar 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
07 Mar 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
06 Mar 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
05 Mar 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
04 Mar 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
01 Mar 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
29 Feb 2024 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 8,000 |
28 Feb 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
27 Feb 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
26 Feb 2024 | 1.270 | 1.270 | 1.070 | 1.070 | 1.070 | 8,000 |
23 Feb 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
22 Feb 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 20,000 |
21 Feb 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 20,000 |
20 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
19 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
16 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
15 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
14 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
09 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
08 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
07 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
06 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
05 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
02 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
01 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
31 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
30 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
29 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
26 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
25 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
24 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
23 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
22 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
19 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
18 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
17 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
16 Jan 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
15 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
12 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
11 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
10 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
09 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
08 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
05 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
04 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
03 Jan 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
02 Jan 2024 | 1.090 | 1.280 | 1.020 | 1.190 | 1.190 | 35,000 |
29 Dec 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
28 Dec 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
27 Dec 2023 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 22,000 |
22 Dec 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
21 Dec 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
20 Dec 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
19 Dec 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
18 Dec 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
15 Dec 2023 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 6,000 |
14 Dec 2023 | 1.430 | 1.430 | 1.020 | 1.090 | 1.090 | 239,000 |
13 Dec 2023 | 1.530 | 1.530 | 1.300 | 1.430 | 1.430 | 13,000 |
12 Dec 2023 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
11 Dec 2023 | 1.630 | 1.630 | 1.540 | 1.540 | 1.540 | 7,000 |
08 Dec 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | - |
07 Dec 2023 | 1.460 | 1.540 | 1.350 | 1.540 | 1.540 | 56,000 |
06 Dec 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
05 Dec 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
04 Dec 2023 | 1.650 | 1.650 | 1.600 | 1.670 | 1.670 | 12,000 |
01 Dec 2023 | 1.540 | 1.670 | 1.450 | 1.660 | 1.660 | 59,000 |
30 Nov 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
29 Nov 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
28 Nov 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |