Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.280 | 1.280 | 1.270 | 1.280 | 1.280 | 11,200 |
03 May 2024 | 1.270 | 1.340 | 1.260 | 1.290 | 1.290 | 16,800 |
02 May 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
30 Apr 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
29 Apr 2024 | 1.240 | 1.290 | 1.200 | 1.290 | 1.290 | 72,080 |
26 Apr 2024 | 1.210 | 1.250 | 1.200 | 1.240 | 1.240 | 227,200 |
25 Apr 2024 | 1.210 | 1.240 | 1.200 | 1.230 | 1.230 | 104,800 |
24 Apr 2024 | 1.230 | 1.250 | 1.200 | 1.240 | 1.240 | 65,048 |
23 Apr 2024 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 97,520 |
22 Apr 2024 | 1.200 | 1.230 | 1.180 | 1.220 | 1.220 | 98,524 |
19 Apr 2024 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 87,200 |
18 Apr 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | - |
17 Apr 2024 | 1.180 | 1.220 | 1.180 | 1.210 | 1.210 | 3,200 |
16 Apr 2024 | 1.230 | 1.260 | 1.190 | 1.200 | 1.200 | 112,892 |
15 Apr 2024 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 2,400 |
12 Apr 2024 | 1.220 | 1.240 | 1.210 | 1.210 | 1.210 | 67,890 |
11 Apr 2024 | 1.240 | 1.270 | 1.210 | 1.220 | 1.220 | 430,400 |
10 Apr 2024 | 1.250 | 1.310 | 1.240 | 1.290 | 1.290 | 255,200 |
09 Apr 2024 | 1.280 | 1.290 | 1.200 | 1.290 | 1.290 | 229,600 |
08 Apr 2024 | 1.310 | 1.310 | 1.270 | 1.290 | 1.290 | 40,800 |
05 Apr 2024 | 1.270 | 1.310 | 1.240 | 1.310 | 1.310 | 56,000 |
03 Apr 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
02 Apr 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
28 Mar 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
27 Mar 2024 | 1.300 | 1.300 | 1.240 | 1.280 | 1.280 | 87,200 |
26 Mar 2024 | 1.280 | 1.290 | 1.250 | 1.290 | 1.290 | 4,064 |
25 Mar 2024 | 1.230 | 1.340 | 1.230 | 1.290 | 1.290 | 151,200 |
22 Mar 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
21 Mar 2024 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 19,340 |
20 Mar 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
19 Mar 2024 | 1.250 | 1.270 | 1.230 | 1.270 | 1.270 | 59,680 |
18 Mar 2024 | 1.270 | 1.270 | 1.250 | 1.270 | 1.270 | 240,800 |
15 Mar 2024 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 48,800 |
14 Mar 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
13 Mar 2024 | 1.280 | 1.320 | 1.280 | 1.290 | 1.290 | 9,600 |
12 Mar 2024 | 1.270 | 1.270 | 1.260 | 1.280 | 1.280 | 337,600 |
11 Mar 2024 | 1.270 | 1.270 | 1.250 | 1.270 | 1.270 | 74,400 |
08 Mar 2024 | 1.260 | 1.270 | 1.240 | 1.270 | 1.270 | 27,200 |
07 Mar 2024 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 104,800 |
06 Mar 2024 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 18,720 |
05 Mar 2024 | 1.300 | 1.300 | 1.250 | 1.280 | 1.280 | 144,320 |
04 Mar 2024 | 1.240 | 1.360 | 1.240 | 1.280 | 1.280 | 18,440 |
01 Mar 2024 | 1.300 | 1.430 | 1.300 | 1.360 | 1.360 | 454,240 |
29 Feb 2024 | 1.250 | 1.280 | 1.200 | 1.280 | 1.280 | 3,743,680 |
28 Feb 2024 | 1.230 | 1.280 | 1.210 | 1.260 | 1.260 | 575,770 |
27 Feb 2024 | 1.210 | 1.300 | 1.170 | 1.230 | 1.230 | 1,848,800 |
26 Feb 2024 | 1.180 | 1.210 | 1.170 | 1.180 | 1.180 | 226,990 |
23 Feb 2024 | 1.200 | 1.230 | 1.170 | 1.220 | 1.220 | 349,040 |
22 Feb 2024 | 1.210 | 1.210 | 1.130 | 1.210 | 1.210 | 637,600 |
21 Feb 2024 | 1.210 | 1.250 | 1.180 | 1.210 | 1.210 | 439,866 |
20 Feb 2024 | 1.240 | 1.270 | 1.230 | 1.250 | 1.250 | 144,800 |
19 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
16 Feb 2024 | 1.240 | 1.280 | 1.220 | 1.250 | 1.250 | 180,000 |
15 Feb 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
14 Feb 2024 | 1.210 | 1.240 | 1.200 | 1.240 | 1.240 | 328,160 |
09 Feb 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
08 Feb 2024 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 145,586 |
07 Feb 2024 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 52,080 |
06 Feb 2024 | 1.220 | 1.240 | 1.200 | 1.230 | 1.230 | 80,000 |
05 Feb 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
02 Feb 2024 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 16,800 |
01 Feb 2024 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 134,400 |
31 Jan 2024 | 1.240 | 1.240 | 1.210 | 1.240 | 1.240 | 34,400 |
30 Jan 2024 | 1.230 | 1.250 | 1.210 | 1.230 | 1.230 | 51,200 |
29 Jan 2024 | 1.250 | 1.250 | 1.230 | 1.250 | 1.250 | 37,600 |
26 Jan 2024 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 40,000 |
25 Jan 2024 | 1.260 | 1.260 | 1.230 | 1.250 | 1.250 | 106,880 |
24 Jan 2024 | 1.200 | 1.270 | 1.190 | 1.260 | 1.260 | 280,976 |
23 Jan 2024 | 1.220 | 1.250 | 1.210 | 1.240 | 1.240 | 72,800 |
22 Jan 2024 | 1.310 | 1.310 | 1.190 | 1.220 | 1.220 | 658,960 |
19 Jan 2024 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 86,400 |
18 Jan 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
17 Jan 2024 | 1.360 | 1.380 | 1.310 | 1.320 | 1.320 | 65,600 |
16 Jan 2024 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 340,800 |
15 Jan 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
12 Jan 2024 | 1.410 | 1.410 | 1.380 | 1.410 | 1.410 | 43,500 |
11 Jan 2024 | 1.390 | 1.440 | 1.360 | 1.410 | 1.410 | 24,788 |
10 Jan 2024 | 1.400 | 1.440 | 1.360 | 1.390 | 1.390 | 392,800 |
09 Jan 2024 | 1.400 | 1.440 | 1.400 | 1.410 | 1.410 | 48,800 |
08 Jan 2024 | 1.420 | 1.420 | 1.380 | 1.410 | 1.410 | 95,146 |
05 Jan 2024 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 75,200 |
04 Jan 2024 | 1.450 | 1.470 | 1.420 | 1.420 | 1.420 | 134,080 |
03 Jan 2024 | 1.440 | 1.480 | 1.410 | 1.450 | 1.450 | 280,800 |
02 Jan 2024 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 143,200 |
29 Dec 2023 | 1.450 | 1.480 | 1.420 | 1.480 | 1.480 | 294,506 |
28 Dec 2023 | 1.440 | 1.480 | 1.410 | 1.450 | 1.450 | 515,046 |
27 Dec 2023 | 1.440 | 1.480 | 1.420 | 1.450 | 1.450 | 280,800 |
22 Dec 2023 | 1.470 | 1.490 | 1.440 | 1.470 | 1.470 | 96,800 |
21 Dec 2023 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 108,000 |
20 Dec 2023 | 1.470 | 1.500 | 1.440 | 1.500 | 1.500 | 195,200 |
19 Dec 2023 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 51,200 |
18 Dec 2023 | 1.470 | 1.500 | 1.450 | 1.500 | 1.500 | 42,400 |
15 Dec 2023 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 5,600 |
14 Dec 2023 | 1.490 | 1.510 | 1.410 | 1.450 | 1.450 | 326,000 |
13 Dec 2023 | 1.500 | 1.520 | 1.420 | 1.500 | 1.500 | 82,640 |
12 Dec 2023 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 30,400 |
11 Dec 2023 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 54,400 |
08 Dec 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
07 Dec 2023 | 1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 36,000 |
06 Dec 2023 | 1.540 | 1.540 | 1.490 | 1.530 | 1.530 | 117,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |