Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.820 | 0.830 | 0.790 | 0.800 | 0.800 | 1,886,000 |
27 Jun 2024 | 0.820 | 0.880 | 0.780 | 0.820 | 0.820 | 8,143,323 |
26 Jun 2024 | 0.870 | 0.920 | 0.820 | 0.830 | 0.830 | 8,359,685 |
25 Jun 2024 | 0.840 | 0.900 | 0.760 | 0.830 | 0.830 | 14,268,000 |
24 Jun 2024 | 0.910 | 1.000 | 0.850 | 0.860 | 0.860 | 6,008,000 |
21 Jun 2024 | 0.940 | 0.940 | 0.830 | 0.910 | 0.910 | 4,030,000 |
20 Jun 2024 | 0.960 | 0.980 | 0.920 | 0.940 | 0.940 | 3,914,000 |
19 Jun 2024 | 0.940 | 0.950 | 0.920 | 0.950 | 0.950 | 2,918,000 |
18 Jun 2024 | 0.970 | 1.010 | 0.930 | 0.930 | 0.930 | 4,052,000 |
17 Jun 2024 | 1.010 | 1.010 | 0.960 | 0.970 | 0.970 | 1,196,000 |
14 Jun 2024 | 1.030 | 1.030 | 0.970 | 1.000 | 1.000 | 3,617,000 |
13 Jun 2024 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 1,716,000 |
12 Jun 2024 | 1.030 | 1.110 | 1.000 | 1.030 | 1.030 | 5,792,000 |
11 Jun 2024 | 1.030 | 1.040 | 0.970 | 1.000 | 1.000 | 4,166,000 |
07 Jun 2024 | 1.030 | 1.060 | 1.010 | 1.020 | 1.020 | 2,838,000 |
06 Jun 2024 | 1.060 | 1.080 | 1.010 | 1.030 | 1.030 | 2,374,000 |
05 Jun 2024 | 1.130 | 1.130 | 1.030 | 1.030 | 1.030 | 5,537,247 |
04 Jun 2024 | 1.080 | 1.130 | 1.050 | 1.080 | 1.080 | 4,442,000 |
03 Jun 2024 | 1.120 | 1.150 | 1.060 | 1.070 | 1.070 | 10,372,000 |
31 May 2024 | 1.170 | 1.200 | 1.140 | 1.150 | 1.150 | 1,902,473 |
30 May 2024 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 2,349,148 |
29 May 2024 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 4,108,000 |
28 May 2024 | 1.240 | 1.270 | 1.210 | 1.250 | 1.250 | 2,242,000 |
27 May 2024 | 1.250 | 1.250 | 1.190 | 1.230 | 1.230 | 3,350,000 |
24 May 2024 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 5,634,000 |
23 May 2024 | 1.270 | 1.310 | 1.240 | 1.250 | 1.250 | 3,118,000 |
22 May 2024 | 1.270 | 1.290 | 1.230 | 1.270 | 1.270 | 4,612,000 |
21 May 2024 | 1.300 | 1.320 | 1.230 | 1.250 | 1.250 | 7,184,000 |
20 May 2024 | 1.260 | 1.330 | 1.250 | 1.290 | 1.290 | 12,230,000 |
17 May 2024 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 3,918,000 |
16 May 2024 | 1.270 | 1.280 | 1.220 | 1.260 | 1.260 | 5,714,000 |
14 May 2024 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 5,840,000 |
13 May 2024 | 1.250 | 1.280 | 1.230 | 1.250 | 1.250 | 9,040,000 |
10 May 2024 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 10,006,000 |
09 May 2024 | 1.240 | 1.340 | 1.240 | 1.270 | 1.270 | 11,518,000 |
08 May 2024 | 1.270 | 1.320 | 1.230 | 1.260 | 1.260 | 6,502,000 |
07 May 2024 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 4,428,000 |
06 May 2024 | 1.310 | 1.320 | 1.260 | 1.310 | 1.310 | 5,266,000 |
03 May 2024 | 1.360 | 1.400 | 1.350 | 1.350 | 1.350 | 66,000 |
02 May 2024 | 1.230 | 1.450 | 1.210 | 1.420 | 1.420 | 876,000 |
30 Apr 2024 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 5,772,000 |
29 Apr 2024 | 1.290 | 1.310 | 1.280 | 1.280 | 1.280 | 4,228,439 |
26 Apr 2024 | 1.290 | 1.300 | 1.260 | 1.280 | 1.280 | 1,558,000 |
25 Apr 2024 | 1.210 | 1.320 | 1.210 | 1.300 | 1.300 | 5,300,000 |
24 Apr 2024 | 1.250 | 1.280 | 1.210 | 1.250 | 1.250 | 2,324,468 |
23 Apr 2024 | 1.300 | 1.320 | 1.240 | 1.300 | 1.300 | 2,236,000 |
22 Apr 2024 | 1.280 | 1.320 | 1.280 | 1.300 | 1.300 | 632,000 |
19 Apr 2024 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 898,500 |
18 Apr 2024 | 1.370 | 1.390 | 1.340 | 1.360 | 1.360 | 307,401 |
17 Apr 2024 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 148,000 |
16 Apr 2024 | 1.350 | 1.380 | 1.320 | 1.380 | 1.380 | 1,254,000 |
15 Apr 2024 | 1.350 | 1.400 | 1.320 | 1.370 | 1.370 | 544,000 |
12 Apr 2024 | 1.410 | 1.360 | 1.340 | 1.350 | 1.350 | 438,000 |
11 Apr 2024 | 1.400 | 1.440 | 1.360 | 1.370 | 1.370 | 912,000 |
10 Apr 2024 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 262,504 |
09 Apr 2024 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 260,000 |
08 Apr 2024 | 1.410 | 1.440 | 1.380 | 1.380 | 1.380 | 958,504 |
05 Apr 2024 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 105,000 |
03 Apr 2024 | 1.450 | 1.470 | 1.390 | 1.400 | 1.400 | 1,498,000 |
02 Apr 2024 | 1.460 | 1.460 | 1.380 | 1.420 | 1.420 | 1,842,000 |
28 Mar 2024 | 1.430 | 1.460 | 1.410 | 1.440 | 1.440 | 534,000 |
27 Mar 2024 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 1,676,000 |
26 Mar 2024 | 1.460 | 1.500 | 1.450 | 1.470 | 1.470 | 1,084,000 |
25 Mar 2024 | 1.520 | 1.510 | 1.470 | 1.480 | 1.480 | 1,210,000 |
22 Mar 2024 | 1.560 | 1.560 | 1.490 | 1.510 | 1.510 | 1,144,000 |
21 Mar 2024 | 1.590 | 1.590 | 1.530 | 1.550 | 1.550 | 366,000 |
20 Mar 2024 | 1.540 | 1.570 | 1.520 | 1.570 | 1.570 | 248,000 |
19 Mar 2024 | 1.540 | 1.610 | 1.510 | 1.520 | 1.520 | 1,560,000 |
18 Mar 2024 | 1.610 | 1.580 | 1.500 | 1.530 | 1.530 | 2,187,837 |
15 Mar 2024 | 1.630 | 1.670 | 1.510 | 1.550 | 1.550 | 5,833,837 |
14 Mar 2024 | 1.620 | 1.720 | 1.620 | 1.670 | 1.670 | 4,100,000 |
13 Mar 2024 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 1,346,000 |
12 Mar 2024 | 1.590 | 1.630 | 1.580 | 1.600 | 1.600 | 2,672,000 |
11 Mar 2024 | 1.540 | 1.770 | 1.540 | 1.580 | 1.580 | 10,422,000 |
08 Mar 2024 | 1.550 | 1.560 | 1.510 | 1.520 | 1.520 | 956,000 |
07 Mar 2024 | 1.560 | 1.570 | 1.520 | 1.560 | 1.560 | 1,092,000 |
06 Mar 2024 | 1.570 | 1.610 | 1.540 | 1.550 | 1.550 | 3,754,000 |
05 Mar 2024 | 1.610 | 1.630 | 1.590 | 1.610 | 1.610 | 334,000 |
04 Mar 2024 | 1.640 | 1.660 | 1.620 | 1.620 | 1.620 | 2,198,000 |
01 Mar 2024 | 1.650 | 1.670 | 1.600 | 1.620 | 1.620 | 2,621,724 |
29 Feb 2024 | 1.680 | 1.680 | 1.620 | 1.670 | 1.670 | 3,096,000 |
28 Feb 2024 | 1.740 | 1.760 | 1.670 | 1.670 | 1.670 | 1,608,000 |
27 Feb 2024 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 1,659,248 |
26 Feb 2024 | 1.790 | 1.830 | 1.730 | 1.770 | 1.770 | 3,064,000 |
23 Feb 2024 | 1.790 | 1.820 | 1.750 | 1.770 | 1.770 | 3,702,000 |
22 Feb 2024 | 1.850 | 1.880 | 1.740 | 1.760 | 1.760 | 9,736,000 |
21 Feb 2024 | 1.820 | 1.890 | 1.780 | 1.880 | 1.880 | 10,061,699 |
20 Feb 2024 | 1.790 | 1.830 | 1.770 | 1.820 | 1.820 | 9,577,420 |
19 Feb 2024 | 1.790 | 1.850 | 1.770 | 1.790 | 1.790 | 7,574,799 |
16 Feb 2024 | 1.710 | 1.870 | 1.690 | 1.840 | 1.840 | 1,313,833 |
15 Feb 2024 | 1.710 | 1.730 | 1.660 | 1.710 | 1.710 | 1,260,685 |
14 Feb 2024 | 1.730 | 1.740 | 1.640 | 1.710 | 1.710 | 2,182,000 |
09 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
08 Feb 2024 | 1.660 | 1.700 | 1.600 | 1.690 | 1.690 | 598,000 |
07 Feb 2024 | 1.650 | 1.760 | 1.650 | 1.660 | 1.660 | 1,188,000 |
06 Feb 2024 | 1.550 | 1.670 | 1.570 | 1.670 | 1.670 | 1,174,000 |
05 Feb 2024 | 1.580 | 1.580 | 1.510 | 1.560 | 1.560 | 1,188,000 |
02 Feb 2024 | 1.640 | 1.640 | 1.550 | 1.550 | 1.550 | 3,476,000 |
01 Feb 2024 | 1.590 | 1.650 | 1.560 | 1.620 | 1.620 | 4,740,000 |
31 Jan 2024 | 1.680 | 1.670 | 1.600 | 1.600 | 1.600 | 7,652,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |