Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4000 | 1.4000 | 238,728 |
03 July 2024 | 1.5000 | 1.5900 | 1.4270 | 1.4750 | 1.4750 | 626,884 |
02 July 2024 | 1.5000 | 1.6000 | 1.4950 | 1.5000 | 1.5000 | 1,276,089 |
01 July 2024 | 1.4500 | 1.5900 | 1.2000 | 1.5100 | 1.5100 | 3,482,949 |
28 June 2024 | 1.6000 | 1.6300 | 1.4900 | 1.4500 | 1.4500 | 1,986,619 |
27 June 2024 | 1.5500 | 1.6350 | 1.5650 | 1.6000 | 1.6000 | 1,989,628 |
26 June 2024 | 1.4000 | 1.6390 | 1.4100 | 1.5500 | 1.5500 | 6,014,899 |
25 June 2024 | 1.3500 | 1.4400 | 1.2000 | 1.4000 | 1.4000 | 4,845,174 |
24 June 2024 | 1.7500 | 1.7000 | 1.1700 | 1.3400 | 1.3400 | 14,505,148 |
21 June 2024 | 1.7500 | 1.7750 | 1.6000 | 1.6000 | 1.6000 | 2,459,957 |
20 June 2024 | 1.7500 | 1.7150 | 1.7000 | 1.7500 | 1.7500 | 394,613 |
19 June 2024 | 1.8000 | 1.7950 | 1.7150 | 1.7500 | 1.7500 | 810,792 |
18 June 2024 | 1.9000 | 1.9000 | 1.7200 | 1.8000 | 1.8000 | 7,320,988 |
17 June 2024 | 2.0000 | 1.9500 | 1.8450 | 1.9000 | 1.9000 | 1,220,509 |
14 June 2024 | 2.0000 | 2.0940 | 1.9300 | 2.0000 | 2.0000 | 1,590,236 |
13 June 2024 | 1.9000 | 2.0700 | 1.8780 | 2.0000 | 2.0000 | 1,001,814 |
12 June 2024 | 1.9000 | 2.0000 | 1.8620 | 1.9000 | 1.9000 | 1,131,054 |
11 June 2024 | 1.9750 | 2.0000 | 1.9150 | 1.9000 | 1.9000 | 1,360,913 |
10 June 2024 | 1.9750 | 2.0800 | 1.8680 | 1.9750 | 1.9750 | 1,615,542 |
07 June 2024 | 1.9000 | 2.0450 | 1.8000 | 1.9750 | 1.9750 | 1,601,604 |
06 June 2024 | 1.8750 | 2.2000 | 1.7550 | 2.2000 | 2.2000 | 7,395,560 |
05 June 2024 | 1.6500 | 1.9450 | 1.6130 | 1.9400 | 1.9400 | 4,081,102 |
04 June 2024 | 1.6000 | 1.6800 | 1.5610 | 1.6500 | 1.6500 | 3,321,278 |
03 June 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 6,156,889 |
31 May 2024 | 2.1000 | 2.1770 | 1.6000 | 1.7000 | 1.7000 | 10,573,862 |
30 May 2024 | 2.2500 | 2.5800 | 2.1200 | 2.1500 | 2.1500 | 16,200,753 |
29 May 2024 | 1.9000 | 2.4200 | 1.8000 | 2.2400 | 2.2400 | 15,794,086 |
28 May 2024 | 1.2500 | 2.3500 | 1.2750 | 1.8000 | 1.8000 | 25,937,961 |
24 May 2024 | 1.2250 | 1.2800 | 1.2000 | 1.2250 | 1.2250 | 3,396,172 |
23 May 2024 | 1.0750 | 1.2890 | 1.0710 | 1.2250 | 1.2250 | 6,884,260 |
22 May 2024 | 0.9500 | 1.1000 | 0.9270 | 1.0750 | 1.0750 | 5,855,475 |
21 May 2024 | 0.9500 | 1.0000 | 0.9370 | 1.0000 | 1.0000 | 3,589,599 |
20 May 2024 | 1.0500 | 1.0100 | 0.9350 | 0.9700 | 0.9700 | 6,588,981 |
17 May 2024 | 0.9500 | 1.0890 | 0.9300 | 1.0600 | 1.0600 | 6,995,927 |
16 May 2024 | 0.7500 | 1.0000 | 0.7980 | 0.9500 | 0.9500 | 15,715,022 |
15 May 2024 | 0.6250 | 0.7900 | 0.6010 | 0.7500 | 0.7500 | 7,794,575 |
14 May 2024 | 0.5250 | 0.6500 | 0.5000 | 0.6250 | 0.6250 | 12,309,857 |
13 May 2024 | 0.5250 | 0.5500 | 0.5100 | 0.5250 | 0.5250 | 1,546,258 |
10 May 2024 | 0.5250 | 0.5440 | 0.5100 | 0.5250 | 0.5250 | 6,475,941 |
09 May 2024 | 0.5250 | 0.5440 | 0.5100 | 0.5250 | 0.5250 | 1,338,125 |
08 May 2024 | 0.5250 | 0.5150 | 0.5000 | 0.5250 | 0.5250 | 529,557 |
07 May 2024 | 0.5250 | 0.5440 | 0.5200 | 0.5250 | 0.5250 | 3,500,000 |
03 May 2024 | 0.5250 | 0.5300 | 0.5000 | 0.5250 | 0.5250 | 903,523 |
02 May 2024 | 0.5250 | 0.5400 | 0.5000 | 0.5250 | 0.5250 | 2,380,000 |
01 May 2024 | 0.5250 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 219,686 |
30 Apr 2024 | 0.5250 | 0.5350 | 0.5100 | 0.5250 | 0.5250 | 1,300,000 |
29 Apr 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5250 | 0.5250 | 1,742,405 |
26 Apr 2024 | 0.5200 | 0.5400 | 0.5130 | 0.5200 | 0.5200 | 2,048,714 |
25 Apr 2024 | 0.5200 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 500,000 |
24 Apr 2024 | 0.5150 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 7,175,744 |
23 Apr 2024 | 0.5150 | 0.5300 | 0.5030 | 0.5150 | 0.5150 | 3,207,589 |
22 Apr 2024 | 0.4900 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 915,645 |
19 Apr 2024 | 0.4900 | 0.4670 | 0.4670 | 0.4900 | 0.4900 | 995 |
18 Apr 2024 | 0.4900 | 0.5000 | 0.4810 | 0.4900 | 0.4900 | 1,125,000 |
17 Apr 2024 | 0.4900 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 2,237,357 |
16 Apr 2024 | 0.4900 | 0.5200 | 0.5000 | 0.4900 | 0.4900 | 2,612,244 |
15 Apr 2024 | 0.4900 | 0.5300 | 0.4500 | 0.4900 | 0.4900 | 12,872,878 |
12 Apr 2024 | 0.4900 | 0.5300 | 0.5000 | 0.4900 | 0.4900 | 2,448,828 |
11 Apr 2024 | 0.4900 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 3,516,762 |
10 Apr 2024 | 0.5020 | 0.5200 | 0.4950 | 0.4900 | 0.4900 | 2,030,408 |
09 Apr 2024 | 0.4900 | 0.5250 | 0.5250 | 0.4900 | 0.4900 | 200,000 |
08 Apr 2024 | 0.4750 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 3,412,860 |
05 Apr 2024 | 0.4750 | 0.5000 | 0.4830 | 0.4750 | 0.4750 | 2,287,208 |
04 Apr 2024 | 0.4750 | 0.5250 | 0.4850 | 0.5000 | 0.5000 | 5,923,283 |
03 Apr 2024 | 0.4500 | 0.5000 | 0.4920 | 0.5000 | 0.5000 | 999,251 |
02 Apr 2024 | 0.4250 | 0.4990 | 0.4550 | 0.4500 | 0.4500 | 4,618,192 |
28 Mar 2024 | 0.4250 | 0.4980 | 0.4650 | 0.4500 | 0.4500 | 5,214,236 |
27 Mar 2024 | 0.4750 | 0.5000 | 0.4830 | 0.4750 | 0.4750 | 550,000 |
26 Mar 2024 | 0.4750 | 0.5000 | 0.4660 | 0.4750 | 0.4750 | 2,119,007 |
25 Mar 2024 | 0.4750 | 0.4980 | 0.4710 | 0.4750 | 0.4750 | 1,739,773 |
22 Mar 2024 | 0.4750 | 0.4940 | 0.4500 | 0.4750 | 0.4750 | 2,047,537 |
21 Mar 2024 | 0.5250 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | 880,691 |
20 Mar 2024 | 0.5250 | 0.5500 | 0.5100 | 0.5250 | 0.5250 | 1,897,280 |
19 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
18 Mar 2024 | 0.5500 | 0.5250 | 0.5150 | 0.5500 | 0.5500 | 525,000 |
15 Mar 2024 | 0.5500 | 0.5600 | 0.5150 | 0.5500 | 0.5500 | 585,897 |
14 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
13 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
12 Mar 2024 | 0.5750 | 0.5500 | 0.5500 | 0.5750 | 0.5750 | 67,868 |
11 Mar 2024 | 0.5750 | 0.5670 | 0.5670 | 0.5750 | 0.5750 | 400,000 |
08 Mar 2024 | 0.5750 | 0.5690 | 0.5540 | 0.5750 | 0.5750 | 724,414 |
07 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
06 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
05 Mar 2024 | 0.5750 | 0.5700 | 0.5530 | 0.5750 | 0.5750 | 294,210 |
04 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
01 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
29 Feb 2024 | 0.5750 | 0.5870 | 0.5510 | 0.5750 | 0.5750 | 584,366 |
28 Feb 2024 | 0.5750 | 0.5890 | 0.5500 | 0.5750 | 0.5750 | 1,008,634 |
27 Feb 2024 | 0.5750 | 0.5700 | 0.5700 | 0.5750 | 0.5750 | 16,593 |
26 Feb 2024 | 0.5750 | 0.5700 | 0.5610 | 0.5750 | 0.5750 | 666,048 |
23 Feb 2024 | 0.6000 | 0.5700 | 0.5480 | 0.6000 | 0.6000 | 586,586 |
22 Feb 2024 | 0.6000 | 0.5720 | 0.5720 | 0.6000 | 0.6000 | 24,876 |
21 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
20 Feb 2024 | 0.6000 | 0.5720 | 0.5720 | 0.6000 | 0.6000 | 6,525 |
19 Feb 2024 | 0.6000 | 0.5680 | 0.5680 | 0.6000 | 0.6000 | 16,306 |
16 Feb 2024 | 0.6000 | 0.5720 | 0.5720 | 0.6000 | 0.6000 | 200,000 |
15 Feb 2024 | 0.6000 | 0.5720 | 0.5500 | 0.6000 | 0.6000 | 26,020 |
14 Feb 2024 | 0.6000 | 0.6110 | 0.6000 | 0.6000 | 0.6000 | 256,034 |
13 Feb 2024 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 1,100,000 |
12 Feb 2024 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 3,083,146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |