Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 62,000 |
24 Apr 2024 | 0.980 | 0.980 | 0.950 | 0.970 | 0.970 | 193,000 |
23 Apr 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 7,000 |
22 Apr 2024 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 119,000 |
19 Apr 2024 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 118,000 |
18 Apr 2024 | 0.990 | 1.040 | 0.980 | 1.020 | 1.020 | 245,000 |
17 Apr 2024 | 0.990 | 1.010 | 0.990 | 0.990 | 0.990 | 275,000 |
16 Apr 2024 | 1.000 | 1.020 | 0.980 | 1.020 | 1.020 | 432,000 |
15 Apr 2024 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 17,000 |
12 Apr 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 129,000 |
11 Apr 2024 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 167,000 |
10 Apr 2024 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 72,000 |
09 Apr 2024 | 1.030 | 1.070 | 1.010 | 1.010 | 1.010 | 85,000 |
08 Apr 2024 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 94,000 |
05 Apr 2024 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 175,000 |
03 Apr 2024 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 96,000 |
02 Apr 2024 | 1.040 | 1.050 | 1.000 | 1.000 | 1.000 | 197,000 |
28 Mar 2024 | 1.000 | 1.080 | 1.000 | 1.030 | 1.030 | 123,000 |
27 Mar 2024 | 1.000 | 1.050 | 0.990 | 1.000 | 1.000 | 66,000 |
26 Mar 2024 | 1.030 | 1.060 | 0.980 | 1.000 | 1.000 | 79,000 |
25 Mar 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
22 Mar 2024 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 142,000 |
21 Mar 2024 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 139,000 |
20 Mar 2024 | 0.990 | 1.030 | 0.990 | 1.000 | 1.000 | 83,000 |
19 Mar 2024 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 74,000 |
18 Mar 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 9,000 |
15 Mar 2024 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 32,000 |
14 Mar 2024 | 1.030 | 1.100 | 1.010 | 1.010 | 1.010 | 151,000 |
13 Mar 2024 | 1.010 | 1.070 | 1.010 | 1.030 | 1.030 | 96,000 |
12 Mar 2024 | 1.030 | 1.100 | 1.000 | 1.000 | 1.000 | 193,000 |
11 Mar 2024 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 72,000 |
08 Mar 2024 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 110,000 |
07 Mar 2024 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 35,000 |
06 Mar 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 46,000 |
05 Mar 2024 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 74,000 |
04 Mar 2024 | 1.060 | 1.070 | 1.030 | 1.030 | 1.030 | 74,000 |
01 Mar 2024 | 1.050 | 1.130 | 1.050 | 1.060 | 1.060 | 109,000 |
29 Feb 2024 | 1.100 | 1.210 | 1.050 | 1.060 | 1.060 | 132,000 |
28 Feb 2024 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 50,000 |
27 Feb 2024 | 1.290 | 1.350 | 1.150 | 1.150 | 1.150 | 80,000 |
26 Feb 2024 | 1.140 | 1.340 | 1.140 | 1.200 | 1.200 | 56,941 |
23 Feb 2024 | 1.130 | 1.150 | 1.080 | 1.140 | 1.140 | 290,000 |
22 Feb 2024 | 1.080 | 1.120 | 1.080 | 1.110 | 1.110 | 383,000 |
21 Feb 2024 | 1.090 | 1.110 | 1.060 | 1.080 | 1.080 | 66,000 |
20 Feb 2024 | 1.090 | 1.100 | 1.060 | 1.060 | 1.060 | 31,000 |
19 Feb 2024 | 1.110 | 1.110 | 1.050 | 1.050 | 1.050 | 47,000 |
16 Feb 2024 | 1.090 | 1.110 | 1.050 | 1.110 | 1.110 | 45,000 |
15 Feb 2024 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 122,000 |
14 Feb 2024 | 1.110 | 1.110 | 1.050 | 1.100 | 1.100 | 33,000 |
09 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
08 Feb 2024 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 23,000 |
07 Feb 2024 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 66,000 |
06 Feb 2024 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 163,000 |
05 Feb 2024 | 1.080 | 1.110 | 1.080 | 1.080 | 1.080 | 70,000 |
02 Feb 2024 | 1.090 | 1.120 | 1.050 | 1.050 | 1.050 | 111,000 |
01 Feb 2024 | 1.110 | 1.120 | 1.020 | 1.090 | 1.090 | 131,000 |
31 Jan 2024 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 135,000 |
30 Jan 2024 | 1.160 | 1.160 | 1.100 | 1.140 | 1.140 | 159,000 |
29 Jan 2024 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 249,000 |
26 Jan 2024 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 111,000 |
25 Jan 2024 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 52,000 |
24 Jan 2024 | 1.350 | 1.350 | 1.260 | 1.300 | 1.300 | 65,000 |
23 Jan 2024 | 1.330 | 1.400 | 1.330 | 1.330 | 1.330 | 39,000 |
22 Jan 2024 | 1.300 | 1.310 | 1.300 | 1.320 | 1.320 | 56,000 |
19 Jan 2024 | 1.300 | 1.400 | 1.350 | 1.390 | 1.390 | 29,000 |
18 Jan 2024 | 1.310 | 1.390 | 1.300 | 1.320 | 1.320 | 50,000 |
17 Jan 2024 | 1.250 | 1.390 | 1.240 | 1.330 | 1.330 | 100,000 |
16 Jan 2024 | 1.400 | 1.400 | 1.220 | 1.220 | 1.220 | 10,000 |
15 Jan 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
12 Jan 2024 | 1.300 | 1.400 | 1.290 | 1.400 | 1.400 | 661,000 |
11 Jan 2024 | 1.310 | 1.310 | 1.160 | 1.250 | 1.250 | 29,000 |
10 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
09 Jan 2024 | 1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 40,000 |
08 Jan 2024 | 1.370 | 1.550 | 1.350 | 1.350 | 1.350 | 47,000 |
05 Jan 2024 | 1.360 | 1.370 | 1.330 | 1.370 | 1.370 | 9,000 |
04 Jan 2024 | 1.370 | 1.370 | 1.330 | 1.360 | 1.360 | 76,000 |
03 Jan 2024 | 1.370 | 1.380 | 1.330 | 1.370 | 1.370 | 140,000 |
02 Jan 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 60,000 |
29 Dec 2023 | 1.360 | 1.470 | 1.360 | 1.380 | 1.380 | 126,000 |
28 Dec 2023 | 1.410 | 1.450 | 1.380 | 1.380 | 1.380 | 33,000 |
27 Dec 2023 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 125,000 |
22 Dec 2023 | 1.450 | 1.450 | 1.370 | 1.380 | 1.380 | 131,000 |
21 Dec 2023 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 134,000 |
20 Dec 2023 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 23,000 |
19 Dec 2023 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 24,000 |
18 Dec 2023 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 6,000 |
15 Dec 2023 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 3,000 |
14 Dec 2023 | 1.440 | 1.500 | 1.440 | 1.510 | 1.510 | 3,000 |
13 Dec 2023 | 1.450 | 1.610 | 1.450 | 1.520 | 1.520 | 212,000 |
12 Dec 2023 | 1.380 | 1.500 | 1.380 | 1.450 | 1.450 | 78,000 |
11 Dec 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
08 Dec 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
07 Dec 2023 | 1.400 | 1.440 | 1.370 | 1.420 | 1.420 | 88,513 |
06 Dec 2023 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 30,000 |
05 Dec 2023 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 75,000 |
04 Dec 2023 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 107,000 |
01 Dec 2023 | 1.450 | 1.460 | 1.400 | 1.400 | 1.400 | 204,000 |
30 Nov 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 4,000 |
29 Nov 2023 | 1.480 | 1.640 | 1.480 | 1.600 | 1.600 | 43,000 |
28 Nov 2023 | 1.470 | 1.540 | 1.460 | 1.480 | 1.480 | 42,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |