Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
03 May 2024 | 1.100 | 1.200 | 1.100 | 1.110 | 1.110 | 1,508,000 |
02 May 2024 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 12,000 |
30 Apr 2024 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 60,000 |
29 Apr 2024 | 1.060 | 1.080 | 1.040 | 1.040 | 1.040 | 36,000 |
26 Apr 2024 | 1.020 | 1.090 | 1.020 | 1.080 | 1.080 | 72,000 |
25 Apr 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,000 |
24 Apr 2024 | 1.000 | 1.080 | 1.000 | 1.040 | 1.040 | 144,000 |
23 Apr 2024 | 1.020 | 1.050 | 0.990 | 1.050 | 1.050 | 1,060,000 |
22 Apr 2024 | 1.060 | 1.060 | 1.010 | 1.050 | 1.050 | 192,000 |
19 Apr 2024 | 1.060 | 1.150 | 1.050 | 1.150 | 1.150 | 120,000 |
18 Apr 2024 | 1.190 | 1.190 | 1.020 | 1.180 | 1.180 | 1,144,000 |
17 Apr 2024 | 1.070 | 1.190 | 1.070 | 1.070 | 1.070 | 16,000 |
16 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
15 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
12 Apr 2024 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 24,000 |
11 Apr 2024 | 1.050 | 1.060 | 1.010 | 1.060 | 1.060 | 160,000 |
10 Apr 2024 | 1.120 | 1.120 | 1.080 | 1.100 | 1.100 | 20,000 |
09 Apr 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
08 Apr 2024 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 32,000 |
05 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
03 Apr 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
02 Apr 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
28 Mar 2024 | 1.120 | 1.190 | 1.120 | 1.180 | 1.180 | 200,000 |
27 Mar 2024 | 1.070 | 1.120 | 1.060 | 1.120 | 1.120 | 16,000 |
26 Mar 2024 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 20,000 |
25 Mar 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
22 Mar 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
21 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
20 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
19 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,000 |
18 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 764,000 |
15 Mar 2024 | 1.240 | 1.250 | 1.140 | 1.200 | 1.200 | 1,208,000 |
14 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
13 Mar 2024 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 1,788,000 |
12 Mar 2024 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 92,000 |
11 Mar 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
08 Mar 2024 | 1.120 | 1.260 | 1.100 | 1.250 | 1.250 | 64,000 |
07 Mar 2024 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 92,000 |
06 Mar 2024 | 1.170 | 1.190 | 1.110 | 1.170 | 1.170 | 292,000 |
05 Mar 2024 | 1.130 | 1.150 | 1.100 | 1.100 | 1.100 | 64,000 |
04 Mar 2024 | 1.130 | 1.170 | 1.100 | 1.170 | 1.170 | 40,000 |
01 Mar 2024 | 1.130 | 1.170 | 1.110 | 1.170 | 1.170 | 56,000 |
29 Feb 2024 | 1.130 | 1.190 | 1.100 | 1.190 | 1.190 | 92,000 |
28 Feb 2024 | 1.140 | 1.240 | 1.100 | 1.240 | 1.240 | 36,000 |
27 Feb 2024 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 436,000 |
26 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
23 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
22 Feb 2024 | 1.240 | 1.400 | 1.240 | 1.350 | 1.350 | 36,000 |
21 Feb 2024 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 20,000 |
20 Feb 2024 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 12,000 |
19 Feb 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 8,000 |
16 Feb 2024 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 124,000 |
15 Feb 2024 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 32,000 |
14 Feb 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
09 Feb 2024 | 1.140 | 1.170 | 1.140 | 1.140 | 1.140 | 68,000 |
08 Feb 2024 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 132,000 |
07 Feb 2024 | 1.130 | 1.180 | 1.120 | 1.180 | 1.180 | 288,000 |
06 Feb 2024 | 1.200 | 1.200 | 1.140 | 1.180 | 1.180 | 128,000 |
05 Feb 2024 | 1.150 | 1.280 | 1.090 | 1.240 | 1.240 | 256,000 |
02 Feb 2024 | 1.110 | 1.300 | 1.090 | 1.300 | 1.300 | 144,000 |
01 Feb 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 36,000 |
31 Jan 2024 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 164,000 |
30 Jan 2024 | 1.120 | 1.210 | 1.090 | 1.210 | 1.210 | 208,000 |
29 Jan 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
26 Jan 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
25 Jan 2024 | 1.120 | 1.240 | 1.100 | 1.220 | 1.220 | 256,000 |
24 Jan 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
23 Jan 2024 | 1.100 | 1.300 | 1.060 | 1.300 | 1.300 | 64,000 |
22 Jan 2024 | 1.110 | 1.210 | 1.100 | 1.170 | 1.170 | 108,000 |
19 Jan 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 8,000 |
18 Jan 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
17 Jan 2024 | 1.210 | 1.280 | 1.150 | 1.240 | 1.240 | 28,000 |
16 Jan 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
15 Jan 2024 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 12,000 |
12 Jan 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
11 Jan 2024 | 1.300 | 1.350 | 1.200 | 1.290 | 1.290 | 40,000 |
10 Jan 2024 | 1.110 | 1.210 | 1.090 | 1.210 | 1.210 | 72,000 |
09 Jan 2024 | 1.300 | 1.300 | 1.080 | 1.230 | 1.230 | 172,000 |
08 Jan 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
05 Jan 2024 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 36,000 |
04 Jan 2024 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 8,000 |
03 Jan 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
02 Jan 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
29 Dec 2023 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
28 Dec 2023 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 32,000 |
27 Dec 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 140,000 |
22 Dec 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
21 Dec 2023 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 12,000 |
20 Dec 2023 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 12,000 |
19 Dec 2023 | 1.000 | 1.300 | 1.000 | 1.300 | 1.300 | 128,000 |
18 Dec 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
15 Dec 2023 | 1.200 | 1.310 | 1.190 | 1.310 | 1.310 | 32,000 |
14 Dec 2023 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 52,000 |
13 Dec 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
12 Dec 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 40,000 |
11 Dec 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 28,000 |
08 Dec 2023 | 0.810 | 0.920 | 0.810 | 0.920 | 0.920 | 1,528,000 |
07 Dec 2023 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 1,500,000 |
06 Dec 2023 | 0.880 | 0.880 | 0.800 | 0.820 | 0.820 | 32,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |