Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1,782,896 |
16 Apr 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 397,308 |
15 Apr 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 217,578 |
12 Apr 2024 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | 659,442 |
11 Apr 2024 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 791,308 |
10 Apr 2024 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1,050,373 |
09 Apr 2024 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 1,380,003 |
08 Apr 2024 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 1,687,870 |
05 Apr 2024 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 974,781 |
04 Apr 2024 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 2,077,025 |
03 Apr 2024 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 199,584 |
02 Apr 2024 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 56,373 |
01 Apr 2024 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 56,373 |
28 Mar 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - |
27 Mar 2024 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 119,544 |
26 Mar 2024 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | 308,780 |
25 Mar 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 110,978 |
22 Mar 2024 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 109,154 |
21 Mar 2024 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 215,172 |
20 Mar 2024 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 88,897 |
19 Mar 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 132,515 |
18 Mar 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 49,504 |
15 Mar 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1,573,502 |
14 Mar 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 229,734 |
13 Mar 2024 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 172,638 |
12 Mar 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 27,068 |
11 Mar 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 27,068 |
08 Mar 2024 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 49,122 |
07 Mar 2024 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 38,232 |
06 Mar 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 65,664 |
05 Mar 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - |
04 Mar 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - |
01 Mar 2024 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 27,765 |
29 Feb 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - |
28 Feb 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - |
27 Feb 2024 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | 83,277 |
26 Feb 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 23,514 |
23 Feb 2024 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 191,120 |
22 Feb 2024 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 180,942 |
21 Feb 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 52,865 |
20 Feb 2024 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 223,982 |
16 Feb 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 111,828 |
15 Feb 2024 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 116,360 |
14 Feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
13 Feb 2024 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 36,992 |
12 Feb 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - |
09 Feb 2024 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 54,556 |
08 Feb 2024 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | 146,038 |
07 Feb 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 26,774 |
06 Feb 2024 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 48,793 |
05 Feb 2024 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 209,451 |
02 Feb 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 54,127 |
01 Feb 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 22,250 |
31 Jan 2024 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 30,719 |
30 Jan 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 50,975 |
29 Jan 2024 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 36,303 |
26 Jan 2024 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 72,953 |
25 Jan 2024 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 440,984 |
24 Jan 2024 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 320,363 |
23 Jan 2024 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 127,240 |
22 Jan 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 16,383 |
19 Jan 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 14,521 |
18 Jan 2024 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 27,067 |
17 Jan 2024 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 99,196 |
16 Jan 2024 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 34,894 |
12 Jan 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 35,827 |
11 Jan 2024 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 254,761 |
10 Jan 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 50,998 |
09 Jan 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 102,372 |
08 Jan 2024 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 177,379 |
05 Jan 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 145,280 |
04 Jan 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 25,453 |
03 Jan 2024 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 29,886 |
02 Jan 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - |
29 Dec 2023 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 276,163 |
28 Dec 2023 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 115,926 |
27 Dec 2023 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 133,194 |
26 Dec 2023 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 85,517 |
22 Dec 2023 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 130,141 |
21 Dec 2023 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 181,403 |
20 Dec 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 203,292 |
19 Dec 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 99,023 |
18 Dec 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 380,767 |
15 Dec 2023 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 382,444 |
14 Dec 2023 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3,210,027 |
13 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 588,718 |
12 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 34,691 |
11 Dec 2023 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 276,561 |
08 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
07 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 72,412 |
06 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
05 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
04 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
01 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 252,331 |
30 Nov 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - |
29 Nov 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - |
28 Nov 2023 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 161,802 |
27 Nov 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 72,750 |
24 Nov 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 20,699 |
22 Nov 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 36,147 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |