Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 3,044,000 |
07 May 2024 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 3,972,000 |
06 May 2024 | 1.720 | 1.720 | 1.690 | 1.700 | 1.700 | 2,600,000 |
03 May 2024 | 1.710 | 1.750 | 1.710 | 1.720 | 1.720 | 8,393,000 |
02 May 2024 | 1.640 | 1.700 | 1.640 | 1.690 | 1.690 | 6,352,000 |
30 Apr 2024 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 2,976,000 |
29 Apr 2024 | 1.650 | 1.670 | 1.620 | 1.640 | 1.640 | 4,472,000 |
26 Apr 2024 | 1.550 | 1.650 | 1.550 | 1.630 | 1.630 | 7,514,000 |
25 Apr 2024 | 1.550 | 1.580 | 1.530 | 1.560 | 1.560 | 2,944,000 |
24 Apr 2024 | 1.520 | 1.560 | 1.510 | 1.550 | 1.550 | 3,726,000 |
23 Apr 2024 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 1,042,000 |
22 Apr 2024 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 1,352,000 |
19 Apr 2024 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 1,630,000 |
18 Apr 2024 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 1,198,000 |
17 Apr 2024 | 1.480 | 1.510 | 1.490 | 1.500 | 1.500 | 2,744,000 |
16 Apr 2024 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 4,284,000 |
15 Apr 2024 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 2,152,000 |
12 Apr 2024 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 3,042,000 |
11 Apr 2024 | 1.530 | 1.560 | 1.510 | 1.550 | 1.550 | 3,830,000 |
10 Apr 2024 | 1.660 | 1.660 | 1.500 | 1.540 | 1.540 | 25,648,088 |
09 Apr 2024 | 1.680 | 1.710 | 1.650 | 1.700 | 1.700 | 4,638,000 |
08 Apr 2024 | 1.620 | 1.670 | 1.620 | 1.660 | 1.660 | 2,952,088 |
05 Apr 2024 | 1.690 | 1.690 | 1.610 | 1.630 | 1.630 | 4,088,000 |
03 Apr 2024 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 2,030,000 |
02 Apr 2024 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 5,942,000 |
28 Mar 2024 | 1.680 | 1.710 | 1.660 | 1.680 | 1.680 | 4,226,000 |
27 Mar 2024 | 1.720 | 1.720 | 1.660 | 1.680 | 1.680 | 3,636,000 |
26 Mar 2024 | 1.680 | 1.720 | 1.670 | 1.710 | 1.710 | 3,933,000 |
25 Mar 2024 | 1.770 | 1.780 | 1.660 | 1.680 | 1.680 | 7,591,700 |
22 Mar 2024 | 1.780 | 1.800 | 1.750 | 1.790 | 1.790 | 5,790,000 |
21 Mar 2024 | 1.720 | 1.780 | 1.720 | 1.780 | 1.780 | 6,892,000 |
20 Mar 2024 | 1.690 | 1.710 | 1.680 | 1.710 | 1.710 | 2,202,100 |
19 Mar 2024 | 1.670 | 1.710 | 1.670 | 1.680 | 1.680 | 3,148,000 |
18 Mar 2024 | 1.670 | 1.700 | 1.660 | 1.670 | 1.670 | 1,936,000 |
15 Mar 2024 | 1.690 | 1.710 | 1.660 | 1.670 | 1.670 | 3,276,000 |
14 Mar 2024 | 1.660 | 1.710 | 1.660 | 1.700 | 1.700 | 6,710,000 |
13 Mar 2024 | 1.640 | 1.670 | 1.640 | 1.640 | 1.640 | 3,884,000 |
12 Mar 2024 | 1.590 | 1.640 | 1.570 | 1.630 | 1.630 | 7,199,000 |
11 Mar 2024 | 1.580 | 1.600 | 1.570 | 1.590 | 1.590 | 900,000 |
08 Mar 2024 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 828,000 |
07 Mar 2024 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 1,456,000 |
06 Mar 2024 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 1,024,000 |
05 Mar 2024 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 3,090,000 |
04 Mar 2024 | 1.580 | 1.590 | 1.560 | 1.590 | 1.590 | 912,000 |
01 Mar 2024 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 1,014,000 |
29 Feb 2024 | 1.560 | 1.590 | 1.560 | 1.580 | 1.580 | 746,000 |
28 Feb 2024 | 1.600 | 1.610 | 1.570 | 1.570 | 1.570 | 2,496,000 |
27 Feb 2024 | 1.600 | 1.610 | 1.570 | 1.600 | 1.600 | 3,974,000 |
26 Feb 2024 | 1.610 | 1.630 | 1.610 | 1.610 | 1.610 | 3,477,280 |
23 Feb 2024 | 1.560 | 1.610 | 1.550 | 1.600 | 1.600 | 7,076,000 |
22 Feb 2024 | 1.540 | 1.560 | 1.530 | 1.550 | 1.550 | 3,444,000 |
21 Feb 2024 | 1.490 | 1.540 | 1.490 | 1.530 | 1.530 | 3,402,000 |
20 Feb 2024 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 2,062,000 |
19 Feb 2024 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 1,797,000 |
16 Feb 2024 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 3,702,000 |
15 Feb 2024 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 822,000 |
14 Feb 2024 | 1.460 | 1.460 | 1.430 | 1.460 | 1.460 | 2,166,000 |
09 Feb 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
08 Feb 2024 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 5,376,000 |
07 Feb 2024 | 1.420 | 1.450 | 1.420 | 1.430 | 1.430 | 1,942,000 |
06 Feb 2024 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 2,634,000 |
05 Feb 2024 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 1,052,000 |
02 Feb 2024 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 1,772,000 |
01 Feb 2024 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 814,000 |
31 Jan 2024 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 888,000 |
30 Jan 2024 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 2,052,000 |
29 Jan 2024 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 1,512,000 |
26 Jan 2024 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 1,540,000 |
25 Jan 2024 | 1.380 | 1.450 | 1.370 | 1.430 | 1.430 | 4,026,000 |
24 Jan 2024 | 1.360 | 1.390 | 1.310 | 1.370 | 1.370 | 6,346,000 |
23 Jan 2024 | 1.340 | 1.370 | 1.340 | 1.340 | 1.340 | 3,668,000 |
22 Jan 2024 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 3,066,000 |
19 Jan 2024 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 846,000 |
18 Jan 2024 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 1,350,000 |
17 Jan 2024 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 3,748,000 |
16 Jan 2024 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 1,644,000 |
15 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
12 Jan 2024 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 1,437,280 |
11 Jan 2024 | 1.430 | 1.450 | 1.430 | 1.430 | 1.430 | 1,060,000 |
10 Jan 2024 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 1,386,000 |
09 Jan 2024 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 2,305,557 |
08 Jan 2024 | 1.420 | 1.440 | 1.400 | 1.400 | 1.400 | 1,466,000 |
05 Jan 2024 | 1.450 | 1.460 | 1.420 | 1.420 | 1.420 | 1,986,000 |
04 Jan 2024 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 1,302,000 |
03 Jan 2024 | 1.420 | 1.480 | 1.410 | 1.470 | 1.470 | 5,408,000 |
02 Jan 2024 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 1,242,000 |
29 Dec 2023 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 1,888,000 |
28 Dec 2023 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 4,990,000 |
27 Dec 2023 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 1,694,000 |
22 Dec 2023 | 1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 3,194,967 |
21 Dec 2023 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 1,388,000 |
20 Dec 2023 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 1,332,000 |
19 Dec 2023 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 1,200,000 |
18 Dec 2023 | 1.360 | 1.410 | 1.360 | 1.380 | 1.380 | 2,708,000 |
15 Dec 2023 | 1.330 | 1.390 | 1.330 | 1.380 | 1.380 | 8,000,000 |
14 Dec 2023 | 1.310 | 1.350 | 1.310 | 1.320 | 1.320 | 2,220,000 |
13 Dec 2023 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 3,550,000 |
12 Dec 2023 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 2,578,000 |
11 Dec 2023 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 2,408,000 |
08 Dec 2023 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 1,940,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |