Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 12,014,000 |
16 May 2024 | 1.010 | 1.030 | 0.990 | 1.000 | 1.000 | 10,352,000 |
14 May 2024 | 1.020 | 1.030 | 0.990 | 1.000 | 1.000 | 11,984,000 |
13 May 2024 | 0.980 | 1.030 | 0.970 | 1.020 | 1.020 | 15,908,000 |
10 May 2024 | 0.980 | 1.010 | 0.960 | 0.980 | 0.980 | 16,096,000 |
09 May 2024 | 0.890 | 0.980 | 0.890 | 0.980 | 0.980 | 36,676,000 |
08 May 2024 | 0.890 | 0.900 | 0.880 | 0.880 | 0.880 | 7,086,400 |
07 May 2024 | 0.900 | 0.900 | 0.870 | 0.890 | 0.890 | 7,226,000 |
06 May 2024 | 0.880 | 0.900 | 0.870 | 0.890 | 0.890 | 5,626,000 |
03 May 2024 | 0.880 | 0.890 | 0.870 | 0.890 | 0.890 | 1,236,000 |
02 May 2024 | 0.860 | 0.880 | 0.850 | 0.880 | 0.880 | 1,689,600 |
30 Apr 2024 | 0.870 | 0.880 | 0.850 | 0.870 | 0.870 | 6,746,000 |
29 Apr 2024 | 0.880 | 0.890 | 0.870 | 0.880 | 0.880 | 4,668,000 |
26 Apr 2024 | 0.850 | 0.880 | 0.840 | 0.880 | 0.880 | 7,354,000 |
25 Apr 2024 | 0.810 | 0.850 | 0.800 | 0.850 | 0.850 | 7,956,000 |
24 Apr 2024 | 0.810 | 0.820 | 0.800 | 0.810 | 0.810 | 4,236,000 |
23 Apr 2024 | 0.810 | 0.820 | 0.800 | 0.800 | 0.800 | 5,526,000 |
22 Apr 2024 | 0.810 | 0.830 | 0.810 | 0.810 | 0.810 | 2,834,000 |
19 Apr 2024 | 0.810 | 0.820 | 0.800 | 0.820 | 0.820 | 2,792,000 |
18 Apr 2024 | 0.810 | 0.820 | 0.800 | 0.810 | 0.810 | 3,709,000 |
17 Apr 2024 | 0.800 | 0.820 | 0.800 | 0.810 | 0.810 | 2,052,000 |
16 Apr 2024 | 0.820 | 0.820 | 0.790 | 0.800 | 0.800 | 8,046,000 |
15 Apr 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 4,552,000 |
12 Apr 2024 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 1,650,000 |
11 Apr 2024 | 0.840 | 0.850 | 0.820 | 0.840 | 0.840 | 2,708,000 |
10 Apr 2024 | 0.840 | 0.850 | 0.830 | 0.830 | 0.830 | 2,594,000 |
09 Apr 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 3,692,200 |
08 Apr 2024 | 0.820 | 0.840 | 0.810 | 0.820 | 0.820 | 4,776,000 |
05 Apr 2024 | 0.840 | 0.840 | 0.800 | 0.810 | 0.810 | 3,354,000 |
03 Apr 2024 | 0.840 | 0.840 | 0.830 | 0.840 | 0.840 | 2,182,000 |
02 Apr 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 2,836,000 |
28 Mar 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 3,810,000 |
27 Mar 2024 | 0.830 | 0.830 | 0.810 | 0.820 | 0.820 | 4,512,000 |
26 Mar 2024 | 0.820 | 0.840 | 0.820 | 0.830 | 0.830 | 5,392,000 |
25 Mar 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.820 | 7,222,000 |
22 Mar 2024 | 0.880 | 0.880 | 0.830 | 0.840 | 0.840 | 8,225,000 |
21 Mar 2024 | 0.860 | 0.880 | 0.860 | 0.870 | 0.870 | 5,566,000 |
20 Mar 2024 | 0.860 | 0.870 | 0.850 | 0.850 | 0.850 | 2,360,000 |
19 Mar 2024 | 0.860 | 0.870 | 0.840 | 0.860 | 0.860 | 4,218,000 |
18 Mar 2024 | 0.860 | 0.870 | 0.840 | 0.850 | 0.850 | 3,232,000 |
15 Mar 2024 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 5,216,000 |
14 Mar 2024 | 0.860 | 0.880 | 0.840 | 0.840 | 0.840 | 4,510,000 |
13 Mar 2024 | 0.860 | 0.870 | 0.850 | 0.860 | 0.860 | 5,012,000 |
12 Mar 2024 | 0.850 | 0.860 | 0.840 | 0.850 | 0.850 | 4,556,000 |
11 Mar 2024 | 0.820 | 0.850 | 0.820 | 0.840 | 0.840 | 11,746,000 |
08 Mar 2024 | 0.820 | 0.830 | 0.810 | 0.810 | 0.810 | 4,096,000 |
07 Mar 2024 | 0.810 | 0.820 | 0.800 | 0.820 | 0.820 | 5,188,000 |
06 Mar 2024 | 0.810 | 0.820 | 0.800 | 0.800 | 0.800 | 2,094,000 |
05 Mar 2024 | 0.810 | 0.830 | 0.800 | 0.810 | 0.810 | 7,996,000 |
04 Mar 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 3,360,000 |
01 Mar 2024 | 0.810 | 0.830 | 0.810 | 0.830 | 0.830 | 3,958,000 |
29 Feb 2024 | 0.810 | 0.830 | 0.810 | 0.810 | 0.810 | 6,624,000 |
28 Feb 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 3,174,000 |
27 Feb 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 3,059,000 |
26 Feb 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 2,626,000 |
23 Feb 2024 | 0.830 | 0.830 | 0.810 | 0.820 | 0.820 | 10,004,000 |
22 Feb 2024 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 4,738,000 |
21 Feb 2024 | 0.820 | 0.840 | 0.810 | 0.820 | 0.820 | 9,082,000 |
20 Feb 2024 | 0.800 | 0.830 | 0.790 | 0.820 | 0.820 | 6,888,000 |
19 Feb 2024 | 0.800 | 0.810 | 0.780 | 0.800 | 0.800 | 3,316,000 |
16 Feb 2024 | 0.750 | 0.800 | 0.750 | 0.790 | 0.790 | 3,832,000 |
15 Feb 2024 | 0.770 | 0.770 | 0.740 | 0.760 | 0.760 | 3,800,000 |
14 Feb 2024 | 0.780 | 0.780 | 0.750 | 0.780 | 0.780 | 1,296,000 |
09 Feb 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
08 Feb 2024 | 0.770 | 0.800 | 0.770 | 0.800 | 0.800 | 3,410,000 |
07 Feb 2024 | 0.790 | 0.800 | 0.750 | 0.780 | 0.780 | 7,233,055 |
06 Feb 2024 | 0.750 | 0.790 | 0.750 | 0.780 | 0.780 | 8,818,000 |
05 Feb 2024 | 0.770 | 0.770 | 0.740 | 0.750 | 0.750 | 5,938,000 |
02 Feb 2024 | 0.780 | 0.800 | 0.760 | 0.770 | 0.770 | 8,866,000 |
01 Feb 2024 | 0.810 | 0.810 | 0.750 | 0.780 | 0.780 | 19,776,000 |
31 Jan 2024 | 0.870 | 0.880 | 0.840 | 0.860 | 0.860 | 5,564,000 |
30 Jan 2024 | 0.900 | 0.900 | 0.860 | 0.860 | 0.860 | 7,280,000 |
29 Jan 2024 | 0.860 | 0.920 | 0.860 | 0.890 | 0.890 | 18,380,000 |
26 Jan 2024 | 0.850 | 0.880 | 0.840 | 0.850 | 0.850 | 6,774,000 |
25 Jan 2024 | 0.820 | 0.850 | 0.820 | 0.840 | 0.840 | 3,910,000 |
24 Jan 2024 | 0.800 | 0.830 | 0.790 | 0.820 | 0.820 | 2,492,000 |
23 Jan 2024 | 0.790 | 0.810 | 0.780 | 0.800 | 0.800 | 2,664,000 |
22 Jan 2024 | 0.830 | 0.830 | 0.780 | 0.790 | 0.790 | 5,639,320 |
19 Jan 2024 | 0.830 | 0.840 | 0.820 | 0.820 | 0.820 | 1,691,988 |
18 Jan 2024 | 0.830 | 0.840 | 0.820 | 0.830 | 0.830 | 2,130,000 |
17 Jan 2024 | 0.870 | 0.870 | 0.820 | 0.830 | 0.830 | 6,088,000 |
16 Jan 2024 | 0.870 | 0.880 | 0.860 | 0.860 | 0.860 | 2,034,000 |
15 Jan 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
12 Jan 2024 | 0.870 | 0.880 | 0.860 | 0.880 | 0.880 | 2,636,000 |
11 Jan 2024 | 0.860 | 0.880 | 0.860 | 0.880 | 0.880 | 1,204,000 |
10 Jan 2024 | 0.880 | 0.880 | 0.860 | 0.870 | 0.870 | 1,506,000 |
09 Jan 2024 | 0.880 | 0.880 | 0.860 | 0.880 | 0.880 | 1,526,000 |
08 Jan 2024 | 0.910 | 0.910 | 0.870 | 0.880 | 0.880 | 3,089,994 |
05 Jan 2024 | 0.900 | 0.900 | 0.890 | 0.900 | 0.900 | 1,306,000 |
04 Jan 2024 | 0.900 | 0.910 | 0.890 | 0.890 | 0.890 | 1,724,000 |
03 Jan 2024 | 0.890 | 0.920 | 0.890 | 0.910 | 0.910 | 2,328,000 |
02 Jan 2024 | 0.910 | 0.910 | 0.890 | 0.900 | 0.900 | 2,110,000 |
29 Dec 2023 | 0.890 | 0.910 | 0.890 | 0.910 | 0.910 | 5,136,000 |
28 Dec 2023 | 0.840 | 0.900 | 0.840 | 0.890 | 0.890 | 6,062,000 |
27 Dec 2023 | 0.850 | 0.860 | 0.840 | 0.840 | 0.840 | 2,276,000 |
22 Dec 2023 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 2,516,000 |
21 Dec 2023 | 0.850 | 0.860 | 0.840 | 0.860 | 0.860 | 1,120,000 |
20 Dec 2023 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 2,558,000 |
19 Dec 2023 | 0.860 | 0.880 | 0.850 | 0.870 | 0.870 | 1,144,000 |
18 Dec 2023 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 621,050 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |