Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.2250 | 1.3470 | 1.2000 | 1.2800 | 1.2800 | 9,189,835 |
May 02, 2024 | 1.2250 | 1.2450 | 1.1610 | 1.2250 | 1.2250 | 3,943,694 |
May 01, 2024 | 1.1750 | 1.2500 | 1.1500 | 1.2250 | 1.2250 | 2,710,154 |
Apr 30, 2024 | 1.2000 | 1.2500 | 1.1500 | 1.1750 | 1.1750 | 8,275,914 |
Apr 29, 2024 | 1.1750 | 1.3250 | 1.1500 | 1.2000 | 1.2000 | 16,334,318 |
Apr 26, 2024 | 1.2000 | 1.2500 | 1.1000 | 1.1500 | 1.1500 | 6,835,671 |
Apr 25, 2024 | 1.1250 | 1.2500 | 1.0500 | 1.2000 | 1.2000 | 10,808,545 |
Apr 24, 2024 | 1.1250 | 1.2000 | 1.0500 | 1.1250 | 1.1250 | 4,930,658 |
Apr 23, 2024 | 1.1000 | 1.2040 | 1.0500 | 1.1250 | 1.1250 | 12,665,334 |
Apr 22, 2024 | 1.0500 | 1.1500 | 1.0000 | 1.1000 | 1.1000 | 5,964,629 |
Apr 19, 2024 | 1.1000 | 1.1000 | 0.9810 | 1.0750 | 1.0750 | 8,552,824 |
Apr 18, 2024 | 1.1500 | 1.1800 | 0.9500 | 1.1250 | 1.1250 | 24,757,846 |
Apr 17, 2024 | 0.8000 | 1.2000 | 0.8380 | 1.1750 | 1.1750 | 56,883,790 |
Apr 16, 2024 | 0.8000 | 0.8000 | 0.7580 | 0.8000 | 0.8000 | 3,889,824 |
Apr 15, 2024 | 0.8000 | 0.7990 | 0.7910 | 0.8000 | 0.8000 | 286,893 |
Apr 12, 2024 | 0.8000 | 0.8500 | 0.7730 | 0.8000 | 0.8000 | 4,553,163 |
Apr 11, 2024 | 0.8000 | 0.8200 | 0.7500 | 0.8000 | 0.8000 | 2,453,433 |
Apr 10, 2024 | 0.8000 | 0.8300 | 0.7750 | 0.8000 | 0.8000 | 2,950,062 |
Apr 09, 2024 | 0.7750 | 0.9000 | 0.7500 | 0.8000 | 0.8000 | 9,229,098 |
Apr 08, 2024 | 0.7750 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 3,919,283 |
Apr 05, 2024 | 0.7750 | 0.8000 | 0.7560 | 0.7750 | 0.7750 | 6,454,774 |
Apr 04, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 9,559,702 |
Apr 03, 2024 | 0.7750 | 0.8500 | 0.7510 | 0.8000 | 0.8000 | 5,546,350 |
Apr 02, 2024 | 0.8500 | 0.9000 | 0.7430 | 0.7800 | 0.7800 | 10,626,290 |
Mar 28, 2024 | 0.9000 | 0.9500 | 0.8480 | 0.8500 | 0.8500 | 3,674,301 |
Mar 27, 2024 | 0.8750 | 0.9250 | 0.8530 | 0.9000 | 0.9000 | 2,341,749 |
Mar 26, 2024 | 0.8500 | 0.9500 | 0.8220 | 0.8750 | 0.8750 | 2,652,259 |
Mar 25, 2024 | 0.8250 | 0.9000 | 0.8080 | 0.8500 | 0.8500 | 1,746,517 |
Mar 22, 2024 | 0.8750 | 0.8800 | 0.8220 | 0.8250 | 0.8250 | 1,677,360 |
Mar 21, 2024 | 0.9000 | 0.8950 | 0.8280 | 0.8750 | 0.8750 | 4,352,437 |
Mar 20, 2024 | 0.9000 | 0.9500 | 0.8650 | 0.9000 | 0.9000 | 1,928,839 |
Mar 19, 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 3,070,735 |
Mar 18, 2024 | 0.9000 | 0.9500 | 0.8850 | 0.9000 | 0.9000 | 2,772,162 |
Mar 15, 2024 | 0.9000 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 3,326,068 |
Mar 14, 2024 | 0.9000 | 0.9500 | 0.8710 | 0.9000 | 0.9000 | 1,840,227 |
Mar 13, 2024 | 0.9000 | 0.9450 | 0.8730 | 0.9000 | 0.9000 | 1,877,162 |
Mar 12, 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 1,749,190 |
Mar 11, 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 1,881,968 |
Mar 08, 2024 | 0.8500 | 0.9450 | 0.8210 | 0.9000 | 0.9000 | 9,552,848 |
Mar 07, 2024 | 0.8750 | 0.9400 | 0.8000 | 0.8500 | 0.8500 | 3,911,060 |
Mar 06, 2024 | 0.8750 | 0.8800 | 0.8000 | 0.8750 | 0.8750 | 3,259,391 |
Mar 05, 2024 | 0.9000 | 0.9660 | 0.8500 | 0.8500 | 0.8500 | 3,969,243 |
Mar 04, 2024 | 0.9000 | 0.9500 | 0.8680 | 0.9000 | 0.9000 | 8,384,560 |
Mar 01, 2024 | 0.8750 | 0.9500 | 0.8500 | 0.8800 | 0.8800 | 7,726,892 |
Feb 29, 2024 | 0.8250 | 1.0000 | 0.7500 | 0.8750 | 0.8750 | 46,404,479 |
Feb 28, 2024 | 0.7250 | 0.7230 | 0.7000 | 0.7250 | 0.7250 | 371,213 |
Feb 27, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 3,564,008 |
Feb 26, 2024 | 0.7250 | 0.7400 | 0.7000 | 0.7250 | 0.7250 | 4,593,005 |
Feb 23, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 2,285,676 |
Feb 22, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 2,828,034 |
Feb 21, 2024 | 0.7250 | 0.7450 | 0.7110 | 0.7250 | 0.7250 | 1,548,119 |
Feb 20, 2024 | 0.8000 | 0.7700 | 0.7100 | 0.7250 | 0.7250 | 6,431,128 |
Feb 19, 2024 | 0.8000 | 0.8170 | 0.7500 | 0.8000 | 0.8000 | 3,933,824 |
Feb 16, 2024 | 0.8000 | 0.8170 | 0.7650 | 0.8000 | 0.8000 | 488,232 |
Feb 15, 2024 | 0.8000 | 0.8170 | 0.7550 | 0.8000 | 0.8000 | 160,631 |
Feb 14, 2024 | 0.7500 | 0.8170 | 0.7450 | 0.8000 | 0.8000 | 1,591,402 |
Feb 13, 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 2,246,911 |
Feb 12, 2024 | 0.8000 | 0.8300 | 0.7260 | 0.7500 | 0.7500 | 7,496,014 |
Feb 09, 2024 | 0.8000 | 0.8350 | 0.7500 | 0.8000 | 0.8000 | 1,622,990 |
Feb 08, 2024 | 0.8500 | 0.8500 | 0.7600 | 0.8000 | 0.8000 | 3,984,333 |
Feb 07, 2024 | 0.8500 | 0.8440 | 0.8070 | 0.8500 | 0.8500 | 1,450,543 |
Feb 06, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 1,991,867 |
Feb 05, 2024 | 0.8500 | 0.8790 | 0.8150 | 0.8500 | 0.8500 | 3,319,651 |
Feb 02, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 1,291,706 |
Feb 01, 2024 | 0.8500 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 3,512,014 |
Jan 31, 2024 | 0.8000 | 0.8750 | 0.7770 | 0.8500 | 0.8500 | 2,623,102 |
Jan 30, 2024 | 0.7750 | 0.8500 | 0.7600 | 0.8000 | 0.8000 | 5,005,379 |
Jan 29, 2024 | 0.8250 | 0.8350 | 0.7600 | 0.7750 | 0.7750 | 4,750,680 |
Jan 26, 2024 | 0.8250 | 0.8500 | 0.7500 | 0.8250 | 0.8250 | 4,627,929 |
Jan 25, 2024 | 0.8250 | 0.8400 | 0.8000 | 0.8250 | 0.8250 | 1,347,900 |
Jan 24, 2024 | 0.8500 | 0.8580 | 0.8050 | 0.8250 | 0.8250 | 2,387,854 |
Jan 23, 2024 | 0.8750 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 646,988 |
Jan 22, 2024 | 0.8750 | 0.8600 | 0.8500 | 0.8750 | 0.8750 | 464,865 |
Jan 19, 2024 | 0.8750 | 0.8600 | 0.8490 | 0.8750 | 0.8750 | 3,256,612 |
Jan 18, 2024 | 0.8750 | 0.9000 | 0.8510 | 0.8750 | 0.8750 | 168,034 |
Jan 17, 2024 | 0.8750 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 1,482,037 |
Jan 16, 2024 | 0.8750 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 1,915,683 |
Jan 15, 2024 | 0.8610 | 0.8990 | 0.8570 | 0.8750 | 0.8750 | 5,173,452 |
Jan 12, 2024 | 0.9000 | 0.9140 | 0.8500 | 0.9000 | 0.9000 | 6,620,658 |
Jan 11, 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 8,478,766 |
Jan 10, 2024 | 0.8250 | 1.2500 | 0.8250 | 0.9000 | 0.9000 | 51,542,786 |
Jan 09, 2024 | 0.9000 | 0.8400 | 0.8000 | 0.8250 | 0.8250 | 6,477,512 |
Jan 08, 2024 | 0.9000 | 0.9400 | 0.8560 | 0.9000 | 0.9000 | 11,395,528 |
Jan 05, 2024 | 0.9250 | 0.9500 | 0.9100 | 0.9000 | 0.9000 | 850,710 |
Jan 04, 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 712,854 |
Jan 03, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.9250 | 0.9250 | 1,341,840 |
Jan 02, 2024 | 0.7750 | 0.9000 | 0.7750 | 0.8500 | 0.8500 | 2,126,134 |
Dec 29, 2023 | 0.7750 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 1,498,899 |
Dec 28, 2023 | 0.7750 | 0.8100 | 0.7500 | 0.7750 | 0.7750 | 2,136,058 |
Dec 27, 2023 | 0.8000 | 0.8100 | 0.7510 | 0.7750 | 0.7750 | 4,187,348 |
Dec 22, 2023 | 0.8000 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 1,061,612 |
Dec 21, 2023 | 0.8000 | 0.8150 | 0.7500 | 0.8000 | 0.8000 | 3,207,582 |
Dec 20, 2023 | 0.8500 | 0.8900 | 0.7530 | 0.8000 | 0.8000 | 7,720,208 |
Dec 19, 2023 | 0.9000 | 0.9500 | 0.8000 | 0.8500 | 0.8500 | 3,452,815 |
Dec 18, 2023 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 1,584,844 |
Dec 15, 2023 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 1,864,670 |
Dec 14, 2023 | 0.9000 | 0.9300 | 0.8200 | 0.9000 | 0.9000 | 1,191,072 |
Dec 13, 2023 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 124,495 |
Dec 12, 2023 | 0.8750 | 0.9200 | 0.8580 | 0.9000 | 0.9000 | 2,874,083 |
Dec 11, 2023 | 0.9000 | 0.9280 | 0.8520 | 0.8750 | 0.8750 | 4,827,352 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |