Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 4,322,388 |
20 May 2024 | 1.0750 | 1.0880 | 1.0600 | 1.0750 | 1.0750 | 2,489,437 |
17 May 2024 | 1.1000 | 1.0900 | 1.0500 | 1.0750 | 1.0750 | 2,374,735 |
16 May 2024 | 1.1000 | 1.1350 | 1.0500 | 1.1000 | 1.1000 | 1,043,453 |
15 May 2024 | 1.1000 | 1.1190 | 1.1100 | 1.1000 | 1.1000 | 350,000 |
14 May 2024 | 1.1000 | 1.1190 | 1.0680 | 1.1000 | 1.1000 | 77,501 |
13 May 2024 | 1.1000 | 1.1320 | 1.0680 | 1.1000 | 1.1000 | 645,649 |
10 May 2024 | 1.1000 | 1.1350 | 1.0650 | 1.1000 | 1.1000 | 88,018 |
09 May 2024 | 1.1500 | 1.1400 | 1.0400 | 1.0400 | 1.0400 | 1,172,255 |
08 May 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 1,390,509 |
07 May 2024 | 1.2000 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 1,399,303 |
03 May 2024 | 1.2000 | 1.2230 | 1.1530 | 1.2000 | 1.2000 | 1,262,155 |
02 May 2024 | 1.1250 | 1.3500 | 1.1360 | 1.2000 | 1.2000 | 5,765,106 |
01 May 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 1,912,764 |
30 Apr 2024 | 1.1500 | 1.2000 | 1.1510 | 1.1500 | 1.1500 | 80,083 |
29 Apr 2024 | 1.1500 | 1.1790 | 1.1330 | 1.1500 | 1.1500 | 2,087,862 |
26 Apr 2024 | 1.1250 | 1.1750 | 1.1380 | 1.1500 | 1.1500 | 3,014,759 |
25 Apr 2024 | 1.1500 | 1.1670 | 1.1000 | 1.1250 | 1.1250 | 1,444,665 |
24 Apr 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1500 | 1.1500 | 9,381,239 |
23 Apr 2024 | 1.2250 | 1.2350 | 1.1600 | 1.2000 | 1.2000 | 3,197,285 |
22 Apr 2024 | 1.0750 | 1.3250 | 1.0190 | 1.2000 | 1.2000 | 10,109,070 |
19 Apr 2024 | 1.1000 | 1.1700 | 1.0500 | 1.0750 | 1.0750 | 1,184,421 |
18 Apr 2024 | 1.0500 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 4,840,625 |
17 Apr 2024 | 1.0500 | 1.1000 | 0.9770 | 1.0500 | 1.0500 | 963,869 |
16 Apr 2024 | 1.0500 | 1.0740 | 1.0370 | 1.0500 | 1.0500 | 388,346 |
15 Apr 2024 | 1.0500 | 1.0360 | 1.0360 | 1.0500 | 1.0500 | 130,000 |
12 Apr 2024 | 1.0500 | 1.0300 | 1.0300 | 1.0500 | 1.0500 | 16,622 |
11 Apr 2024 | 1.0500 | 1.0980 | 1.0360 | 1.0500 | 1.0500 | 1,143,317 |
10 Apr 2024 | 1.0500 | 1.0880 | 1.0200 | 1.0500 | 1.0500 | 2,292,834 |
09 Apr 2024 | 1.0500 | 1.0840 | 1.0220 | 1.0500 | 1.0500 | 2,075,407 |
08 Apr 2024 | 1.0250 | 1.1250 | 1.0110 | 1.0500 | 1.0500 | 4,083,314 |
05 Apr 2024 | 1.0250 | 1.0320 | 1.0040 | 1.0250 | 1.0250 | 388,502 |
04 Apr 2024 | 1.0250 | 1.0390 | 0.9650 | 1.0250 | 1.0250 | 2,859,283 |
03 Apr 2024 | 1.0500 | 1.0260 | 1.0040 | 1.0250 | 1.0250 | 2,023,664 |
02 Apr 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,730,173 |
28 Mar 2024 | 1.0500 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 14,822 |
27 Mar 2024 | 0.9750 | 1.1000 | 0.9990 | 1.0500 | 1.0500 | 2,627,418 |
26 Mar 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 1,682,815 |
25 Mar 2024 | 0.9500 | 0.9580 | 0.9250 | 0.9500 | 0.9500 | 614,457 |
22 Mar 2024 | 0.9500 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 788,560 |
21 Mar 2024 | 0.9750 | 0.9780 | 0.9130 | 0.9500 | 0.9500 | 2,993,310 |
20 Mar 2024 | 0.9750 | 0.9000 | 0.9000 | 0.9750 | 0.9750 | 74 |
19 Mar 2024 | 1.0000 | 1.0500 | 0.9160 | 1.0000 | 1.0000 | 3,207,080 |
18 Mar 2024 | 0.9750 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 2,008,462 |
15 Mar 2024 | 1.0000 | 0.9620 | 0.9620 | 0.9750 | 0.9750 | 600,000 |
14 Mar 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 429,122 |
13 Mar 2024 | 1.0500 | 1.1000 | 1.0010 | 1.0250 | 1.0250 | 1,259,942 |
12 Mar 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 2,209,194 |
11 Mar 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0250 | 1.0250 | 450,031 |
08 Mar 2024 | 1.0250 | 1.0400 | 1.0010 | 1.0250 | 1.0250 | 1,473,444 |
07 Mar 2024 | 1.0750 | 1.1200 | 1.0000 | 1.0250 | 1.0250 | 2,812,467 |
06 Mar 2024 | 1.1000 | 1.0750 | 1.0100 | 1.0750 | 1.0750 | 1,006,611 |
05 Mar 2024 | 1.1000 | 1.1500 | 1.0000 | 1.1000 | 1.1000 | 1,253,614 |
04 Mar 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 1,219,292 |
01 Mar 2024 | 1.1500 | 1.1170 | 1.0500 | 1.0500 | 1.0500 | 545,840 |
29 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
28 Feb 2024 | 1.1500 | 1.1800 | 1.1120 | 1.1500 | 1.1500 | 1,140,795 |
27 Feb 2024 | 1.1500 | 1.2000 | 1.1120 | 1.1500 | 1.1500 | 725,916 |
26 Feb 2024 | 1.1500 | 1.1140 | 1.1120 | 1.1500 | 1.1500 | 185,966 |
23 Feb 2024 | 1.2000 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 774,919 |
22 Feb 2024 | 1.2250 | 1.2500 | 1.1310 | 1.2000 | 1.2000 | 637,400 |
21 Feb 2024 | 1.1000 | 1.2350 | 1.1450 | 1.2250 | 1.2250 | 5,227,102 |
20 Feb 2024 | 1.1000 | 1.1250 | 1.1160 | 1.1000 | 1.1000 | 1,313,698 |
19 Feb 2024 | 1.1000 | 1.1500 | 1.0300 | 1.1000 | 1.1000 | 378,920 |
16 Feb 2024 | 1.1000 | 1.0990 | 1.0160 | 1.1000 | 1.1000 | 2,047,048 |
15 Feb 2024 | 1.1250 | 1.1290 | 1.1000 | 1.1000 | 1.1000 | 1,332,035 |
14 Feb 2024 | 1.1250 | 1.1500 | 1.1150 | 1.1250 | 1.1250 | 915,959 |
13 Feb 2024 | 1.0500 | 1.1500 | 1.0370 | 1.1250 | 1.1250 | 5,346,733 |
12 Feb 2024 | 1.0250 | 1.0700 | 1.0140 | 1.0500 | 1.0500 | 604,878 |
09 Feb 2024 | 1.0500 | 1.0500 | 1.0140 | 1.0250 | 1.0250 | 3,937,500 |
08 Feb 2024 | 1.0500 | 1.0740 | 1.0000 | 1.0500 | 1.0500 | 414,169 |
07 Feb 2024 | 1.0250 | 1.0490 | 1.0130 | 1.0500 | 1.0500 | 2,523,513 |
06 Feb 2024 | 1.1500 | 1.1100 | 1.0250 | 1.0250 | 1.0250 | 5,583,701 |
05 Feb 2024 | 1.1750 | 1.1890 | 1.1000 | 1.1500 | 1.1500 | 1,111,920 |
02 Feb 2024 | 1.2250 | 1.2240 | 1.1500 | 1.1750 | 1.1750 | 4,655,299 |
01 Feb 2024 | 1.1500 | 1.2250 | 1.1200 | 1.2250 | 1.2250 | 2,356,146 |
31 Jan 2024 | 1.1250 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 1,544,355 |
30 Jan 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1250 | 1.1250 | 1,997,655 |
29 Jan 2024 | 1.0500 | 1.1400 | 1.0000 | 1.0750 | 1.0750 | 1,370,081 |
26 Jan 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 1,746,606 |
25 Jan 2024 | 1.0500 | 1.0590 | 1.0000 | 1.0500 | 1.0500 | 2,381,119 |
24 Jan 2024 | 1.0500 | 1.1000 | 1.0590 | 1.0500 | 1.0500 | 23,791 |
23 Jan 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 50,090 |
22 Jan 2024 | 1.0750 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 4,100,100 |
19 Jan 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 2,561,131 |
18 Jan 2024 | 1.0750 | 1.1050 | 1.0000 | 1.0750 | 1.0750 | 262,056 |
17 Jan 2024 | 1.0750 | 1.1200 | 1.0150 | 1.0750 | 1.0750 | 1,193,146 |
16 Jan 2024 | 1.0750 | 1.1250 | 1.0000 | 1.0750 | 1.0750 | 245,834 |
15 Jan 2024 | 1.0630 | 1.1400 | 1.0500 | 1.0750 | 1.0750 | 299,200 |
12 Jan 2024 | 1.0750 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 993,402 |
11 Jan 2024 | 1.0750 | 1.1250 | 1.0580 | 1.0750 | 1.0750 | 290,000 |
10 Jan 2024 | 1.0500 | 1.1000 | 1.0580 | 1.0500 | 1.0500 | 561,910 |
09 Jan 2024 | 1.1250 | 1.0980 | 1.0440 | 1.0500 | 1.0500 | 2,013,755 |
08 Jan 2024 | 1.1500 | 1.2000 | 1.0650 | 1.1250 | 1.1250 | 3,461,242 |
05 Jan 2024 | 1.2750 | 1.2800 | 1.0960 | 1.1500 | 1.1500 | 3,678,578 |
04 Jan 2024 | 1.1750 | 1.2500 | 1.2000 | 1.2750 | 1.2750 | 1,104,370 |
03 Jan 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1750 | 1.1750 | 1,169,197 |
02 Jan 2024 | 1.0500 | 1.2000 | 1.0250 | 1.1500 | 1.1500 | 4,521,253 |
29 Dec 2023 | 1.1000 | 1.0800 | 0.9950 | 1.0500 | 1.0500 | 2,716,946 |
28 Dec 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 225,734 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |