Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Sept 2024 | 0.4399 | 0.4590 | 0.4399 | 0.4460 | 0.4460 | 76,575 |
17 Sept 2024 | 0.4640 | 0.4700 | 0.4200 | 0.4480 | 0.4480 | 184,900 |
16 Sept 2024 | 0.4620 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 186,100 |
13 Sept 2024 | 0.5000 | 0.5100 | 0.4400 | 0.4500 | 0.4500 | 528,600 |
12 Sept 2024 | 0.4990 | 0.5100 | 0.4620 | 0.5000 | 0.5000 | 173,800 |
11 Sept 2024 | 0.4950 | 0.5160 | 0.4740 | 0.4880 | 0.4880 | 131,100 |
10 Sept 2024 | 0.4800 | 0.5150 | 0.4740 | 0.4960 | 0.4960 | 120,000 |
09 Sept 2024 | 0.4800 | 0.5300 | 0.4600 | 0.4760 | 0.4760 | 366,900 |
06 Sept 2024 | 0.4400 | 0.4760 | 0.4160 | 0.4660 | 0.4660 | 294,100 |
05 Sept 2024 | 0.4800 | 0.4950 | 0.4350 | 0.4390 | 0.4390 | 514,200 |
04 Sept 2024 | 0.5370 | 0.5500 | 0.4580 | 0.4820 | 0.4820 | 1,183,400 |
03 Sept 2024 | 0.6420 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 177,600 |
30 Aug 2024 | 0.5800 | 0.6500 | 0.5800 | 0.6420 | 0.6420 | 253,000 |
29 Aug 2024 | 0.6380 | 0.7210 | 0.5610 | 0.5790 | 0.5790 | 584,000 |
28 Aug 2024 | 0.7250 | 0.7460 | 0.6000 | 0.6270 | 0.6270 | 386,500 |
27 Aug 2024 | 0.8090 | 0.8100 | 0.6900 | 0.7470 | 0.7470 | 404,100 |
26 Aug 2024 | 0.9200 | 0.9400 | 0.7340 | 0.7930 | 0.7930 | 516,500 |
23 Aug 2024 | 0.9410 | 0.9800 | 0.8830 | 0.8980 | 0.8980 | 250,100 |
22 Aug 2024 | 1.0000 | 1.0190 | 0.9390 | 0.9500 | 0.9500 | 178,300 |
21 Aug 2024 | 0.9500 | 1.0500 | 0.9480 | 0.9900 | 0.9900 | 324,700 |
20 Aug 2024 | 1.1000 | 1.1300 | 0.9180 | 0.9500 | 0.9500 | 627,500 |
19 Aug 2024 | 1.1700 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 458,300 |
16 Aug 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 213,000 |
15 Aug 2024 | 1.0900 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 363,800 |
14 Aug 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 211,500 |
13 Aug 2024 | 1.1100 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 284,800 |
12 Aug 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 556,300 |
09 Aug 2024 | 1.1800 | 1.3200 | 1.1700 | 1.2300 | 1.2300 | 1,331,400 |
08 Aug 2024 | 1.3100 | 1.4800 | 1.1500 | 1.2500 | 1.2500 | 4,551,300 |
07 Aug 2024 | 1.2600 | 2.1400 | 1.1300 | 1.2900 | 1.2900 | 105,904,600 |
06 Aug 2024 | 0.9200 | 0.9980 | 0.9100 | 0.9970 | 0.9970 | 116,600 |
05 Aug 2024 | 0.9750 | 0.9750 | 0.8900 | 0.9060 | 0.9060 | 152,500 |
02 Aug 2024 | 1.0800 | 1.1100 | 1.0100 | 1.0400 | 1.0400 | 111,800 |
01 Aug 2024 | 1.1900 | 1.2000 | 1.0600 | 1.0700 | 1.0700 | 86,900 |
31 July 2024 | 1.2000 | 1.2200 | 1.1100 | 1.1900 | 1.1900 | 138,600 |
30 July 2024 | 1.3200 | 1.3500 | 1.1600 | 1.1900 | 1.1900 | 157,000 |
29 July 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 115,700 |
26 July 2024 | 1.4300 | 1.4400 | 1.3100 | 1.3500 | 1.3500 | 185,500 |
25 July 2024 | 1.3600 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 204,100 |
24 July 2024 | 1.4800 | 1.5000 | 1.3900 | 1.4100 | 1.4100 | 259,800 |
23 July 2024 | 1.3900 | 1.9100 | 1.3000 | 1.4800 | 1.4800 | 1,799,300 |
22 July 2024 | 1.6100 | 1.6100 | 1.3600 | 1.4000 | 1.4000 | 389,800 |
19 July 2024 | 1.6600 | 1.7400 | 1.5500 | 1.6000 | 1.6000 | 585,000 |
18 July 2024 | 2.0400 | 2.1000 | 1.8500 | 1.8800 | 1.8800 | 1,318,700 |
17 July 2024 | 2.6600 | 2.7200 | 1.9800 | 2.3200 | 2.3200 | 30,615,500 |
16 July 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 31,800 |
15 July 2024 | 1.6200 | 1.6200 | 1.4500 | 1.5100 | 1.5100 | 41,200 |
12 July 2024 | 1.6000 | 1.6600 | 1.5400 | 1.6100 | 1.6100 | 24,500 |
11 July 2024 | 1.6700 | 1.6700 | 1.5320 | 1.6000 | 1.6000 | 27,600 |
10 July 2024 | 1.6200 | 1.7300 | 1.5900 | 1.6700 | 1.6700 | 67,100 |
09 July 2024 | 1.5300 | 1.8400 | 1.4700 | 1.6900 | 1.6900 | 278,600 |
08 July 2024 | 1.5100 | 1.5100 | 1.4710 | 1.4900 | 1.4900 | 10,700 |
05 July 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 9,200 |
03 July 2024 | 1.4850 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 8,300 |
02 July 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4650 | 1.4650 | 13,300 |
01 July 2024 | 1.3860 | 1.6700 | 1.3780 | 1.5800 | 1.5800 | 286,800 |
28 June 2024 | 1.4000 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 15,500 |
27 June 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 28,900 |
26 June 2024 | 1.4350 | 1.4350 | 1.3700 | 1.3900 | 1.3900 | 32,400 |
25 June 2024 | 1.4300 | 1.5000 | 1.4100 | 1.4360 | 1.4360 | 22,500 |
24 June 2024 | 1.4100 | 1.4800 | 1.3810 | 1.4100 | 1.4100 | 12,900 |
21 June 2024 | 1.5100 | 1.5800 | 1.3500 | 1.4000 | 1.4000 | 41,200 |
20 June 2024 | 1.4400 | 1.5700 | 1.4400 | 1.4800 | 1.4800 | 79,400 |
18 June 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 64,800 |
17 June 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 40,300 |
14 June 2024 | 1.7600 | 1.7700 | 1.5600 | 1.6200 | 1.6200 | 75,200 |
13 June 2024 | 1.9000 | 1.9000 | 1.6500 | 1.7800 | 1.7800 | 64,500 |
12 June 2024 | 1.9230 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 28,600 |
11 June 2024 | 1.9200 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 99,400 |
10 June 2024 | 1.9400 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 9,400 |
07 June 2024 | 1.9600 | 1.9690 | 1.9100 | 1.9300 | 1.9300 | 22,100 |
06 June 2024 | 1.9900 | 2.0100 | 1.9260 | 1.9380 | 1.9380 | 14,600 |
05 June 2024 | 1.9700 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 53,100 |
04 June 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 15,000 |
03 June 2024 | 2.0000 | 2.0050 | 1.9500 | 1.9900 | 1.9900 | 8,800 |
31 May 2024 | 1.9600 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 20,000 |
30 May 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 12,300 |
29 May 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 15,800 |
28 May 2024 | 2.0600 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 26,800 |
24 May 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 12,200 |
23 May 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 16,400 |
22 May 2024 | 2.1100 | 2.1900 | 2.0800 | 2.1100 | 2.1100 | 26,800 |
21 May 2024 | 2.0600 | 2.2200 | 2.0500 | 2.0800 | 2.0800 | 43,800 |
20 May 2024 | 2.0250 | 2.1200 | 2.0130 | 2.0900 | 2.0900 | 19,300 |
17 May 2024 | 2.0540 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 18,700 |
16 May 2024 | 2.0500 | 2.1420 | 1.9450 | 2.0100 | 2.0100 | 48,600 |
15 May 2024 | 2.1800 | 2.2250 | 1.9700 | 2.0500 | 2.0500 | 24,600 |
14 May 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 54,600 |
13 May 2024 | 2.0980 | 2.1290 | 2.0500 | 2.0600 | 2.0600 | 21,800 |
10 May 2024 | 2.1000 | 2.2400 | 2.0400 | 2.0700 | 2.0700 | 32,700 |
09 May 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 16,400 |
08 May 2024 | 2.0900 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 13,500 |
07 May 2024 | 2.1400 | 2.2100 | 1.9500 | 2.0400 | 2.0400 | 52,500 |
06 May 2024 | 2.3300 | 2.3700 | 2.1600 | 2.1600 | 2.1600 | 49,100 |
03 May 2024 | 2.3700 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 44,600 |
02 May 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4700 | 2.4700 | 15,700 |
01 May 2024 | 2.3800 | 2.4800 | 2.3000 | 2.4100 | 2.4100 | 24,400 |
30 Apr 2024 | 2.3700 | 2.5400 | 2.3700 | 2.4100 | 2.4100 | 9,900 |
29 Apr 2024 | 2.4100 | 2.5450 | 2.3800 | 2.4100 | 2.4100 | 35,200 |
26 Apr 2024 | 2.4600 | 2.6500 | 2.3800 | 2.3900 | 2.3900 | 65,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |