Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.720 | 1.830 | 1.700 | 1.790 | 1.790 | 3,356,000 |
30 Apr 2024 | 1.660 | 1.700 | 1.630 | 1.700 | 1.700 | 4,172,000 |
29 Apr 2024 | 1.590 | 1.700 | 1.590 | 1.660 | 1.660 | 7,964,000 |
26 Apr 2024 | 1.630 | 1.650 | 1.560 | 1.580 | 1.580 | 15,898,000 |
25 Apr 2024 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 4,560,000 |
24 Apr 2024 | 1.640 | 1.700 | 1.570 | 1.650 | 1.650 | 9,862,210 |
23 Apr 2024 | 1.740 | 1.740 | 1.560 | 1.640 | 1.640 | 14,088,000 |
22 Apr 2024 | 1.760 | 1.770 | 1.710 | 1.730 | 1.730 | 5,762,000 |
19 Apr 2024 | 1.720 | 1.760 | 1.680 | 1.750 | 1.750 | 4,242,626 |
18 Apr 2024 | 1.710 | 1.740 | 1.690 | 1.730 | 1.730 | 5,178,000 |
17 Apr 2024 | 1.820 | 1.820 | 1.660 | 1.710 | 1.710 | 8,207,826 |
16 Apr 2024 | 1.850 | 1.870 | 1.790 | 1.790 | 1.790 | 5,038,000 |
15 Apr 2024 | 1.790 | 1.870 | 1.790 | 1.870 | 1.870 | 5,494,000 |
12 Apr 2024 | 1.830 | 1.860 | 1.800 | 1.830 | 1.830 | 4,292,000 |
11 Apr 2024 | 1.780 | 1.900 | 1.770 | 1.830 | 1.830 | 8,578,250 |
10 Apr 2024 | 1.790 | 1.800 | 1.750 | 1.790 | 1.790 | 3,966,000 |
09 Apr 2024 | 1.760 | 1.790 | 1.730 | 1.750 | 1.750 | 4,704,448 |
08 Apr 2024 | 1.650 | 1.830 | 1.650 | 1.710 | 1.710 | 14,868,000 |
05 Apr 2024 | 1.580 | 1.660 | 1.580 | 1.640 | 1.640 | 1,746,000 |
03 Apr 2024 | 1.620 | 1.650 | 1.580 | 1.630 | 1.630 | 5,282,000 |
02 Apr 2024 | 1.660 | 1.730 | 1.590 | 1.640 | 1.640 | 18,034,538 |
28 Mar 2024 | 1.450 | 1.680 | 1.420 | 1.650 | 1.650 | 21,044,000 |
27 Mar 2024 | 1.470 | 1.470 | 1.370 | 1.440 | 1.440 | 14,828,000 |
26 Mar 2024 | 1.440 | 1.570 | 1.380 | 1.480 | 1.480 | 15,614,372 |
25 Mar 2024 | 1.490 | 1.490 | 1.380 | 1.430 | 1.430 | 3,854,000 |
22 Mar 2024 | 1.530 | 1.550 | 1.430 | 1.440 | 1.440 | 6,767,462 |
21 Mar 2024 | 1.580 | 1.580 | 1.490 | 1.540 | 1.540 | 8,524,632 |
20 Mar 2024 | 1.620 | 1.630 | 1.540 | 1.540 | 1.540 | 4,186,000 |
19 Mar 2024 | 1.630 | 1.680 | 1.580 | 1.600 | 1.600 | 9,518,000 |
18 Mar 2024 | 1.700 | 1.720 | 1.650 | 1.660 | 1.660 | 2,990,000 |
15 Mar 2024 | 1.680 | 1.720 | 1.670 | 1.710 | 1.710 | 1,838,000 |
14 Mar 2024 | 1.730 | 1.760 | 1.630 | 1.690 | 1.690 | 8,452,000 |
13 Mar 2024 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 2,706,000 |
12 Mar 2024 | 1.720 | 1.750 | 1.700 | 1.730 | 1.730 | 2,092,000 |
11 Mar 2024 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 4,164,000 |
08 Mar 2024 | 1.750 | 1.780 | 1.720 | 1.760 | 1.760 | 1,614,000 |
07 Mar 2024 | 1.800 | 1.810 | 1.740 | 1.750 | 1.750 | 3,726,000 |
06 Mar 2024 | 1.790 | 1.830 | 1.750 | 1.800 | 1.800 | 1,242,000 |
05 Mar 2024 | 1.740 | 1.800 | 1.720 | 1.770 | 1.770 | 2,924,000 |
04 Mar 2024 | 1.790 | 1.790 | 1.740 | 1.770 | 1.770 | 2,958,000 |
01 Mar 2024 | 1.790 | 1.840 | 1.780 | 1.800 | 1.800 | 1,434,000 |
29 Feb 2024 | 1.770 | 1.870 | 1.770 | 1.800 | 1.800 | 7,546,000 |
28 Feb 2024 | 1.820 | 1.860 | 1.770 | 1.770 | 1.770 | 3,732,000 |
27 Feb 2024 | 1.750 | 1.830 | 1.750 | 1.820 | 1.820 | 4,806,000 |
26 Feb 2024 | 1.740 | 1.790 | 1.740 | 1.760 | 1.760 | 2,870,000 |
23 Feb 2024 | 1.770 | 1.790 | 1.720 | 1.720 | 1.720 | 3,774,000 |
22 Feb 2024 | 1.690 | 1.760 | 1.660 | 1.750 | 1.750 | 5,246,000 |
21 Feb 2024 | 1.600 | 1.700 | 1.570 | 1.660 | 1.660 | 4,410,000 |
20 Feb 2024 | 1.600 | 1.650 | 1.580 | 1.630 | 1.630 | 2,588,000 |
19 Feb 2024 | 1.680 | 1.680 | 1.580 | 1.600 | 1.600 | 2,806,000 |
16 Feb 2024 | 1.620 | 1.690 | 1.620 | 1.640 | 1.640 | 1,230,000 |
15 Feb 2024 | 1.560 | 1.630 | 1.530 | 1.610 | 1.610 | 3,488,000 |
14 Feb 2024 | 1.550 | 1.660 | 1.480 | 1.660 | 1.660 | 2,610,000 |
09 Feb 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
08 Feb 2024 | 1.590 | 1.640 | 1.570 | 1.630 | 1.630 | 1,578,000 |
07 Feb 2024 | 1.680 | 1.690 | 1.580 | 1.600 | 1.600 | 2,278,974 |
06 Feb 2024 | 1.590 | 1.650 | 1.560 | 1.630 | 1.630 | 11,480,000 |
05 Feb 2024 | 1.670 | 1.670 | 1.570 | 1.600 | 1.600 | 5,444,000 |
02 Feb 2024 | 1.710 | 1.830 | 1.620 | 1.680 | 1.680 | 4,874,000 |
01 Feb 2024 | 1.710 | 1.890 | 1.660 | 1.670 | 1.670 | 14,420,000 |
31 Jan 2024 | 1.640 | 1.700 | 1.580 | 1.680 | 1.680 | 11,470,000 |
30 Jan 2024 | 1.640 | 1.680 | 1.570 | 1.670 | 1.670 | 5,636,000 |
29 Jan 2024 | 1.660 | 1.660 | 1.580 | 1.630 | 1.630 | 5,386,000 |
26 Jan 2024 | 1.690 | 1.740 | 1.600 | 1.620 | 1.620 | 5,332,000 |
25 Jan 2024 | 1.700 | 1.740 | 1.620 | 1.730 | 1.730 | 7,534,000 |
24 Jan 2024 | 1.780 | 1.780 | 1.650 | 1.710 | 1.710 | 4,388,000 |
23 Jan 2024 | 1.730 | 1.740 | 1.670 | 1.730 | 1.730 | 4,256,000 |
22 Jan 2024 | 1.840 | 1.840 | 1.690 | 1.730 | 1.730 | 3,080,000 |
19 Jan 2024 | 1.870 | 1.890 | 1.820 | 1.820 | 1.820 | 1,882,000 |
18 Jan 2024 | 1.890 | 1.890 | 1.820 | 1.870 | 1.870 | 2,174,000 |
17 Jan 2024 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 2,494,000 |
16 Jan 2024 | 1.910 | 1.970 | 1.860 | 1.860 | 1.860 | 2,224,000 |
15 Jan 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | - |
12 Jan 2024 | 1.850 | 1.920 | 1.840 | 1.860 | 1.860 | 1,138,000 |
11 Jan 2024 | 1.870 | 1.910 | 1.840 | 1.860 | 1.860 | 3,684,000 |
10 Jan 2024 | 1.890 | 1.910 | 1.870 | 1.880 | 1.880 | 582,000 |
09 Jan 2024 | 1.860 | 1.910 | 1.830 | 1.900 | 1.900 | 1,266,000 |
08 Jan 2024 | 1.910 | 1.970 | 1.840 | 1.870 | 1.870 | 4,618,000 |
05 Jan 2024 | 2.000 | 2.010 | 1.950 | 1.960 | 1.960 | 1,726,000 |
04 Jan 2024 | 2.050 | 2.050 | 2.000 | 2.040 | 2.040 | 858,000 |
03 Jan 2024 | 2.070 | 2.080 | 2.010 | 2.030 | 2.030 | 1,974,200 |
02 Jan 2024 | 2.090 | 2.120 | 2.060 | 2.070 | 2.070 | 3,106,000 |
29 Dec 2023 | 2.110 | 2.110 | 2.050 | 2.100 | 2.100 | 2,394,000 |
28 Dec 2023 | 2.060 | 2.100 | 2.020 | 2.080 | 2.080 | 1,600,000 |
27 Dec 2023 | 2.010 | 2.040 | 1.970 | 2.020 | 2.020 | 3,318,000 |
22 Dec 2023 | 2.090 | 2.100 | 2.010 | 2.010 | 2.010 | 1,484,000 |
21 Dec 2023 | 2.050 | 2.080 | 2.020 | 2.050 | 2.050 | 1,606,000 |
20 Dec 2023 | 2.070 | 2.110 | 2.000 | 2.050 | 2.050 | 3,156,000 |
19 Dec 2023 | 2.120 | 2.140 | 2.030 | 2.070 | 2.070 | 4,168,000 |
18 Dec 2023 | 2.080 | 2.160 | 2.080 | 2.090 | 2.090 | 1,664,000 |
15 Dec 2023 | 2.120 | 2.210 | 2.120 | 2.170 | 2.170 | 3,286,000 |
14 Dec 2023 | 2.160 | 2.160 | 2.100 | 2.140 | 2.140 | 996,000 |
13 Dec 2023 | 2.190 | 2.190 | 2.080 | 2.090 | 2.090 | 808,000 |
12 Dec 2023 | 2.080 | 2.190 | 2.050 | 2.130 | 2.130 | 3,254,000 |
11 Dec 2023 | 2.120 | 2.130 | 2.070 | 2.080 | 2.080 | 1,532,000 |
08 Dec 2023 | 2.150 | 2.150 | 2.060 | 2.120 | 2.120 | 4,496,000 |
07 Dec 2023 | 2.120 | 2.180 | 2.080 | 2.140 | 2.140 | 3,040,000 |
06 Dec 2023 | 2.130 | 2.160 | 2.110 | 2.150 | 2.150 | 1,570,000 |
05 Dec 2023 | 2.250 | 2.270 | 2.120 | 2.150 | 2.150 | 7,898,000 |
04 Dec 2023 | 2.240 | 2.280 | 2.200 | 2.240 | 2.240 | 3,294,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |