Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.660 | 1.670 | 1.640 | 1.670 | 1.670 | 228,000 |
07 May 2024 | 1.640 | 1.660 | 1.640 | 1.640 | 1.640 | 146,000 |
06 May 2024 | 1.630 | 1.660 | 1.630 | 1.650 | 1.650 | 272,000 |
03 May 2024 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 136,000 |
02 May 2024 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 140,000 |
30 Apr 2024 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 24,000 |
29 Apr 2024 | 1.590 | 1.630 | 1.590 | 1.620 | 1.620 | 631,100 |
26 Apr 2024 | 1.610 | 1.640 | 1.590 | 1.610 | 1.610 | 616,000 |
25 Apr 2024 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 20,000 |
24 Apr 2024 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 174,000 |
23 Apr 2024 | 1.570 | 1.650 | 1.570 | 1.630 | 1.630 | 744,000 |
22 Apr 2024 | 1.630 | 1.640 | 1.570 | 1.570 | 1.570 | 323,175 |
19 Apr 2024 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 166,000 |
18 Apr 2024 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 356,000 |
17 Apr 2024 | 1.680 | 1.690 | 1.680 | 1.680 | 1.680 | 34,000 |
16 Apr 2024 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 446,000 |
15 Apr 2024 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 272,000 |
12 Apr 2024 | 1.710 | 1.730 | 1.700 | 1.700 | 1.700 | 258,000 |
11 Apr 2024 | 1.730 | 1.750 | 1.700 | 1.700 | 1.700 | 248,000 |
10 Apr 2024 | 1.730 | 1.750 | 1.720 | 1.740 | 1.740 | 574,000 |
09 Apr 2024 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 162,000 |
08 Apr 2024 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 276,000 |
05 Apr 2024 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 406,000 |
03 Apr 2024 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 616,000 |
02 Apr 2024 | 1.680 | 1.800 | 1.660 | 1.770 | 1.770 | 1,662,000 |
28 Mar 2024 | 1.690 | 1.700 | 1.660 | 1.660 | 1.660 | 852,000 |
27 Mar 2024 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 430,000 |
26 Mar 2024 | 1.710 | 1.720 | 1.700 | 1.700 | 1.700 | 530,000 |
25 Mar 2024 | 1.700 | 1.720 | 1.700 | 1.710 | 1.710 | 374,000 |
22 Mar 2024 | 1.720 | 1.730 | 1.710 | 1.720 | 1.720 | 666,000 |
21 Mar 2024 | 1.720 | 1.740 | 1.720 | 1.720 | 1.720 | 134,000 |
20 Mar 2024 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 100,000 |
20 Mar 2024 | 0.07 Dividend | |||||
19 Mar 2024 | 1.720 | 1.800 | 1.720 | 1.770 | 1.700 | 840,000 |
18 Mar 2024 | 1.690 | 1.750 | 1.690 | 1.730 | 1.662 | 2,234,100 |
15 Mar 2024 | 1.700 | 1.720 | 1.690 | 1.710 | 1.642 | 194,000 |
14 Mar 2024 | 1.720 | 1.730 | 1.700 | 1.710 | 1.642 | 344,000 |
13 Mar 2024 | 1.660 | 1.730 | 1.590 | 1.700 | 1.633 | 1,626,000 |
12 Mar 2024 | 1.740 | 1.770 | 1.640 | 1.690 | 1.623 | 980,000 |
11 Mar 2024 | 1.780 | 1.810 | 1.740 | 1.740 | 1.671 | 1,488,000 |
08 Mar 2024 | 1.770 | 1.800 | 1.760 | 1.780 | 1.710 | 368,000 |
07 Mar 2024 | 1.840 | 1.840 | 1.780 | 1.780 | 1.710 | 338,000 |
06 Mar 2024 | 1.800 | 1.850 | 1.800 | 1.850 | 1.777 | 886,000 |
05 Mar 2024 | 1.780 | 1.820 | 1.780 | 1.800 | 1.729 | 638,000 |
04 Mar 2024 | 1.720 | 1.800 | 1.720 | 1.780 | 1.710 | 1,483,897 |
01 Mar 2024 | 1.720 | 1.730 | 1.710 | 1.720 | 1.652 | 166,000 |
29 Feb 2024 | 1.700 | 1.730 | 1.690 | 1.730 | 1.662 | 552,000 |
28 Feb 2024 | 1.710 | 1.710 | 1.700 | 1.710 | 1.642 | 310,000 |
27 Feb 2024 | 1.720 | 1.730 | 1.710 | 1.710 | 1.642 | 494,000 |
26 Feb 2024 | 1.730 | 1.730 | 1.720 | 1.720 | 1.652 | 126,000 |
23 Feb 2024 | 1.720 | 1.730 | 1.710 | 1.730 | 1.662 | 92,000 |
22 Feb 2024 | 1.710 | 1.720 | 1.710 | 1.720 | 1.652 | 94,000 |
21 Feb 2024 | 1.720 | 1.730 | 1.720 | 1.720 | 1.652 | 316,000 |
20 Feb 2024 | 1.660 | 1.730 | 1.660 | 1.700 | 1.633 | 960,000 |
19 Feb 2024 | 1.670 | 1.680 | 1.660 | 1.680 | 1.614 | 78,000 |
16 Feb 2024 | 1.660 | 1.670 | 1.640 | 1.670 | 1.604 | 978,000 |
15 Feb 2024 | 1.700 | 1.700 | 1.640 | 1.640 | 1.575 | 706,433 |
14 Feb 2024 | 1.680 | 1.710 | 1.660 | 1.700 | 1.633 | 804,000 |
09 Feb 2024 | 1.660 | 1.680 | 1.650 | 1.680 | 1.614 | 324,000 |
08 Feb 2024 | 1.630 | 1.670 | 1.630 | 1.660 | 1.594 | 1,234,000 |
07 Feb 2024 | 1.600 | 1.640 | 1.590 | 1.640 | 1.575 | 582,000 |
06 Feb 2024 | 1.590 | 1.610 | 1.580 | 1.610 | 1.546 | 380,000 |
05 Feb 2024 | 1.570 | 1.620 | 1.550 | 1.590 | 1.527 | 1,410,000 |
02 Feb 2024 | 1.570 | 1.580 | 1.550 | 1.570 | 1.508 | 658,000 |
01 Feb 2024 | 1.520 | 1.570 | 1.520 | 1.550 | 1.489 | 1,588,000 |
31 Jan 2024 | 1.500 | 1.520 | 1.500 | 1.510 | 1.450 | 488,000 |
30 Jan 2024 | 1.510 | 1.510 | 1.500 | 1.500 | 1.441 | 762,000 |
29 Jan 2024 | 1.500 | 1.530 | 1.500 | 1.520 | 1.460 | 584,000 |
26 Jan 2024 | 1.490 | 1.510 | 1.490 | 1.500 | 1.441 | 1,982,000 |
25 Jan 2024 | 1.500 | 1.510 | 1.490 | 1.500 | 1.441 | 1,338,000 |
24 Jan 2024 | 1.500 | 1.530 | 1.470 | 1.500 | 1.441 | 2,969,000 |
23 Jan 2024 | 1.440 | 1.510 | 1.430 | 1.490 | 1.431 | 1,434,000 |
22 Jan 2024 | 1.500 | 1.480 | 1.450 | 1.460 | 1.402 | 218,000 |
19 Jan 2024 | 1.500 | 1.510 | 1.480 | 1.500 | 1.441 | 781,076 |
18 Jan 2024 | 1.480 | 1.500 | 1.470 | 1.500 | 1.441 | 592,000 |
17 Jan 2024 | 1.500 | 1.510 | 1.480 | 1.480 | 1.421 | 374,000 |
16 Jan 2024 | 1.500 | 1.520 | 1.500 | 1.510 | 1.450 | 262,000 |
15 Jan 2024 | 1.510 | 1.520 | 1.500 | 1.500 | 1.441 | 358,000 |
12 Jan 2024 | 1.500 | 1.520 | 1.500 | 1.510 | 1.450 | 68,000 |
11 Jan 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.460 | - |
10 Jan 2024 | 1.520 | 1.520 | 1.500 | 1.500 | 1.441 | 22,000 |
09 Jan 2024 | 1.470 | 1.500 | 1.470 | 1.500 | 1.441 | 168,000 |
08 Jan 2024 | 1.470 | 1.480 | 1.460 | 1.480 | 1.421 | 162,000 |
05 Jan 2024 | 1.460 | 1.470 | 1.460 | 1.470 | 1.412 | 50,000 |
04 Jan 2024 | 1.480 | 1.480 | 1.450 | 1.460 | 1.402 | 334,000 |
03 Jan 2024 | 1.500 | 1.510 | 1.430 | 1.480 | 1.421 | 988,000 |
02 Jan 2024 | 1.530 | 1.530 | 1.510 | 1.510 | 1.450 | 564,000 |
29 Dec 2023 | 1.520 | 1.550 | 1.520 | 1.540 | 1.479 | 328,000 |
28 Dec 2023 | 1.510 | 1.530 | 1.510 | 1.530 | 1.469 | 888,000 |
27 Dec 2023 | 1.480 | 1.500 | 1.470 | 1.500 | 1.441 | 612,000 |
22 Dec 2023 | 1.450 | 1.480 | 1.440 | 1.480 | 1.421 | 668,000 |
21 Dec 2023 | 1.440 | 1.450 | 1.430 | 1.450 | 1.393 | 14,000 |
20 Dec 2023 | 1.430 | 1.450 | 1.430 | 1.450 | 1.393 | 306,000 |
19 Dec 2023 | 1.410 | 1.440 | 1.410 | 1.430 | 1.373 | 156,000 |
18 Dec 2023 | 1.430 | 1.440 | 1.410 | 1.410 | 1.354 | 532,000 |
15 Dec 2023 | 1.430 | 1.450 | 1.430 | 1.430 | 1.373 | 224,000 |
14 Dec 2023 | 1.430 | 1.440 | 1.420 | 1.440 | 1.383 | 340,000 |
13 Dec 2023 | 1.440 | 1.440 | 1.430 | 1.440 | 1.383 | 364,000 |
12 Dec 2023 | 1.440 | 1.450 | 1.440 | 1.440 | 1.383 | 422,000 |
11 Dec 2023 | 1.430 | 1.440 | 1.410 | 1.440 | 1.383 | 184,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |