Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.4210 | 0.4810 | 0.3920 | 0.4030 | 0.4030 | 753,400 |
27 Mar 2024 | 0.3500 | 0.4320 | 0.3220 | 0.4160 | 0.4160 | 983,900 |
26 Mar 2024 | 0.3800 | 0.4310 | 0.3270 | 0.3500 | 0.3500 | 1,061,700 |
25 Mar 2024 | 0.5110 | 0.5230 | 0.3900 | 0.4270 | 0.4270 | 1,404,600 |
22 Mar 2024 | 0.5610 | 0.5760 | 0.4930 | 0.5150 | 0.5150 | 576,300 |
21 Mar 2024 | 0.5380 | 0.5770 | 0.5100 | 0.5540 | 0.5540 | 427,100 |
20 Mar 2024 | 0.5590 | 0.5700 | 0.4910 | 0.5490 | 0.5490 | 390,400 |
19 Mar 2024 | 0.5220 | 0.5600 | 0.5220 | 0.5350 | 0.5350 | 132,900 |
18 Mar 2024 | 0.6000 | 0.6000 | 0.4900 | 0.5590 | 0.5590 | 574,600 |
15 Mar 2024 | 0.6100 | 0.6600 | 0.5610 | 0.5690 | 0.5690 | 643,200 |
14 Mar 2024 | 0.6200 | 0.6680 | 0.6000 | 0.6130 | 0.6130 | 199,800 |
13 Mar 2024 | 0.6900 | 0.6900 | 0.6010 | 0.6230 | 0.6230 | 441,400 |
12 Mar 2024 | 0.6570 | 0.7210 | 0.5550 | 0.6720 | 0.6720 | 489,000 |
11 Mar 2024 | 0.6140 | 0.6300 | 0.5500 | 0.6010 | 0.6010 | 462,000 |
08 Mar 2024 | 0.8100 | 0.8500 | 0.5010 | 0.6490 | 0.6490 | 2,274,200 |
07 Mar 2024 | 0.8800 | 0.8880 | 0.7300 | 0.7800 | 0.7800 | 1,504,900 |
06 Mar 2024 | 0.7350 | 0.8550 | 0.7130 | 0.8270 | 0.8270 | 1,014,500 |
05 Mar 2024 | 0.7250 | 0.7250 | 0.6700 | 0.7250 | 0.7250 | 226,500 |
04 Mar 2024 | 0.7300 | 0.7500 | 0.6950 | 0.7190 | 0.7190 | 262,800 |
01 Mar 2024 | 0.7500 | 0.7500 | 0.6940 | 0.7300 | 0.7300 | 469,300 |
29 Feb 2024 | 0.6500 | 0.7310 | 0.6500 | 0.7100 | 0.7100 | 293,900 |
28 Feb 2024 | 0.7630 | 0.7710 | 0.6780 | 0.6910 | 0.6910 | 592,400 |
27 Feb 2024 | 0.8100 | 0.8300 | 0.7500 | 0.7540 | 0.7540 | 336,800 |
26 Feb 2024 | 0.8700 | 0.8800 | 0.7500 | 0.7720 | 0.7720 | 601,300 |
23 Feb 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8450 | 0.8450 | 251,000 |
22 Feb 2024 | 0.9200 | 0.9400 | 0.8200 | 0.8620 | 0.8620 | 285,700 |
21 Feb 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9150 | 0.9150 | 183,600 |
20 Feb 2024 | 1.0500 | 1.0600 | 0.9350 | 0.9400 | 0.9400 | 565,000 |
16 Feb 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 206,900 |
15 Feb 2024 | 1.1300 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 164,100 |
14 Feb 2024 | 1.0500 | 1.1400 | 1.0200 | 1.1200 | 1.1200 | 268,500 |
13 Feb 2024 | 1.0100 | 1.0680 | 1.0000 | 1.0100 | 1.0100 | 213,700 |
12 Feb 2024 | 1.1300 | 1.1800 | 1.0500 | 1.0800 | 1.0800 | 294,300 |
09 Feb 2024 | 1.2200 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 160,200 |
08 Feb 2024 | 1.2400 | 1.2500 | 1.1000 | 1.1800 | 1.1800 | 233,000 |
07 Feb 2024 | 1.3400 | 1.3470 | 1.2000 | 1.2300 | 1.2300 | 224,900 |
06 Feb 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3500 | 1.3500 | 64,200 |
05 Feb 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 121,800 |
02 Feb 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 75,700 |
01 Feb 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3800 | 1.3800 | 66,100 |
31 Jan 2024 | 1.3600 | 1.3800 | 1.2500 | 1.2800 | 1.2800 | 131,000 |
30 Jan 2024 | 1.4100 | 1.4600 | 1.3200 | 1.3900 | 1.3900 | 242,400 |
29 Jan 2024 | 1.3500 | 1.4100 | 1.2800 | 1.4000 | 1.4000 | 126,100 |
26 Jan 2024 | 1.2000 | 1.3300 | 1.1700 | 1.3100 | 1.3100 | 196,100 |
25 Jan 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 50,600 |
24 Jan 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 88,400 |
23 Jan 2024 | 1.1500 | 1.1600 | 1.0700 | 1.1000 | 1.1000 | 318,400 |
22 Jan 2024 | 1.0000 | 1.1500 | 0.9900 | 1.1200 | 1.1200 | 275,600 |
19 Jan 2024 | 1.0000 | 1.0600 | 0.9620 | 1.0000 | 1.0000 | 378,900 |
18 Jan 2024 | 1.2500 | 1.2500 | 1.0000 | 1.0700 | 1.0700 | 301,200 |
17 Jan 2024 | 1.1600 | 1.2900 | 1.1400 | 1.1600 | 1.1600 | 238,300 |
16 Jan 2024 | 1.2800 | 1.3700 | 1.1300 | 1.2500 | 1.2500 | 296,900 |
12 Jan 2024 | 1.2800 | 1.3210 | 1.2500 | 1.2800 | 1.2800 | 160,900 |
11 Jan 2024 | 1.2500 | 1.2930 | 1.2400 | 1.2700 | 1.2700 | 192,200 |
10 Jan 2024 | 1.3900 | 1.4000 | 1.2300 | 1.3000 | 1.3000 | 419,700 |
09 Jan 2024 | 1.4500 | 1.4500 | 1.3200 | 1.3700 | 1.3700 | 295,600 |
08 Jan 2024 | 1.5400 | 1.5400 | 1.2500 | 1.4300 | 1.4300 | 483,400 |
05 Jan 2024 | 1.5300 | 1.6800 | 1.4600 | 1.4700 | 1.4700 | 490,700 |
04 Jan 2024 | 1.7000 | 1.7400 | 1.5200 | 1.5700 | 1.5700 | 254,400 |
03 Jan 2024 | 1.7600 | 1.7800 | 1.6200 | 1.6500 | 1.6500 | 318,700 |
02 Jan 2024 | 1.9100 | 1.9500 | 1.7600 | 1.8000 | 1.8000 | 304,600 |
29 Dec 2023 | 1.7900 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 284,000 |
28 Dec 2023 | 1.6100 | 1.8600 | 1.5950 | 1.7500 | 1.7500 | 562,200 |
27 Dec 2023 | 1.6800 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 244,200 |
26 Dec 2023 | 1.6600 | 1.7000 | 1.5700 | 1.6300 | 1.6300 | 233,500 |
22 Dec 2023 | 1.4600 | 1.6500 | 1.4000 | 1.6500 | 1.6500 | 662,300 |
21 Dec 2023 | 1.4600 | 1.5000 | 1.3600 | 1.4600 | 1.4600 | 537,100 |
20 Dec 2023 | 1.5500 | 1.6100 | 1.4500 | 1.4800 | 1.4800 | 532,900 |
19 Dec 2023 | 1.6200 | 1.6800 | 1.5500 | 1.5900 | 1.5900 | 237,000 |
18 Dec 2023 | 1.6800 | 1.7400 | 1.5700 | 1.5700 | 1.5700 | 199,700 |
15 Dec 2023 | 1.7700 | 1.7750 | 1.5800 | 1.6300 | 1.6300 | 377,200 |
14 Dec 2023 | 1.6500 | 1.8800 | 1.6500 | 1.7500 | 1.7500 | 306,200 |
13 Dec 2023 | 1.6200 | 1.7300 | 1.5500 | 1.6700 | 1.6700 | 321,500 |
12 Dec 2023 | 1.6400 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 236,500 |
11 Dec 2023 | 1.8000 | 1.8800 | 1.6100 | 1.6400 | 1.6400 | 264,400 |
08 Dec 2023 | 1.8700 | 1.9600 | 1.7500 | 1.7700 | 1.7700 | 176,900 |
07 Dec 2023 | 1.8800 | 1.8800 | 1.8200 | 1.8700 | 1.8700 | 107,300 |
06 Dec 2023 | 2.0200 | 2.0200 | 1.7700 | 1.8200 | 1.8200 | 275,000 |
05 Dec 2023 | 2.0500 | 2.0850 | 1.8890 | 1.9800 | 1.9800 | 239,800 |
04 Dec 2023 | 2.3000 | 2.3300 | 2.0600 | 2.1100 | 2.1100 | 162,300 |
01 Dec 2023 | 2.4600 | 2.4800 | 2.2200 | 2.3000 | 2.3000 | 283,100 |
30 Nov 2023 | 2.7100 | 2.7100 | 2.4100 | 2.5300 | 2.5300 | 146,800 |
29 Nov 2023 | 2.8700 | 2.9000 | 2.6700 | 2.6700 | 2.6700 | 84,400 |
28 Nov 2023 | 2.8600 | 2.9500 | 2.7200 | 2.7800 | 2.7800 | 125,600 |
27 Nov 2023 | 2.8100 | 2.9300 | 2.6000 | 2.8200 | 2.8200 | 109,500 |
24 Nov 2023 | 2.5600 | 2.7060 | 1.9400 | 2.6000 | 2.6000 | 202,800 |
22 Nov 2023 | 2.9600 | 2.9600 | 2.5500 | 2.6500 | 2.6500 | 193,300 |
21 Nov 2023 | 2.8000 | 3.2100 | 2.7100 | 2.8700 | 2.8700 | 513,200 |
20 Nov 2023 | 2.2100 | 2.7900 | 2.2100 | 2.7500 | 2.7500 | 264,100 |
17 Nov 2023 | 2.1200 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 50,500 |
16 Nov 2023 | 2.1900 | 2.2490 | 2.0100 | 2.0700 | 2.0700 | 76,800 |
15 Nov 2023 | 2.1700 | 2.3500 | 2.1400 | 2.2500 | 2.2500 | 166,400 |
14 Nov 2023 | 1.9000 | 2.2500 | 1.9000 | 2.1100 | 2.1100 | 317,400 |
13 Nov 2023 | 1.9200 | 1.9800 | 1.7400 | 1.9000 | 1.9000 | 124,100 |
10 Nov 2023 | 1.6900 | 1.9200 | 1.6900 | 1.9100 | 1.9100 | 259,900 |
09 Nov 2023 | 1.6800 | 1.8700 | 1.6400 | 1.7200 | 1.7200 | 256,800 |
08 Nov 2023 | 1.9700 | 2.1900 | 1.8500 | 2.1000 | 2.1000 | 389,100 |
07 Nov 2023 | 2.1000 | 2.1500 | 1.9000 | 1.9700 | 1.9700 | 222,700 |
06 Nov 2023 | 1.8500 | 2.1400 | 1.8100 | 2.0600 | 2.0600 | 418,500 |
03 Nov 2023 | 1.7900 | 1.8500 | 1.6900 | 1.7900 | 1.7900 | 117,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |