Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.700 | 1.700 | 1.620 | 1.670 | 1.670 | 3,049,000 |
03 May 2024 | 1.640 | 1.700 | 1.600 | 1.690 | 1.690 | 6,331,250 |
02 May 2024 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 1,626,200 |
30 Apr 2024 | 1.640 | 1.660 | 1.600 | 1.620 | 1.620 | 2,963,474 |
29 Apr 2024 | 1.610 | 1.650 | 1.610 | 1.640 | 1.640 | 3,090,620 |
26 Apr 2024 | 1.620 | 1.650 | 1.590 | 1.640 | 1.640 | 3,707,699 |
25 Apr 2024 | 1.610 | 1.640 | 1.590 | 1.610 | 1.610 | 2,898,000 |
24 Apr 2024 | 1.590 | 1.610 | 1.580 | 1.610 | 1.610 | 1,985,050 |
23 Apr 2024 | 1.620 | 1.620 | 1.570 | 1.590 | 1.590 | 3,408,000 |
22 Apr 2024 | 1.670 | 1.680 | 1.620 | 1.620 | 1.620 | 2,216,499 |
19 Apr 2024 | 1.690 | 1.710 | 1.660 | 1.660 | 1.660 | 1,462,000 |
18 Apr 2024 | 1.710 | 1.730 | 1.660 | 1.690 | 1.690 | 5,229,100 |
17 Apr 2024 | 1.600 | 1.710 | 1.590 | 1.710 | 1.710 | 9,328,548 |
16 Apr 2024 | 1.650 | 1.660 | 1.580 | 1.600 | 1.600 | 4,175,550 |
15 Apr 2024 | 1.670 | 1.680 | 1.630 | 1.660 | 1.660 | 2,074,600 |
12 Apr 2024 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 1,684,600 |
11 Apr 2024 | 1.710 | 1.710 | 1.660 | 1.690 | 1.690 | 5,000,000 |
10 Apr 2024 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 3,282,200 |
09 Apr 2024 | 1.740 | 1.760 | 1.690 | 1.730 | 1.730 | 7,254,200 |
08 Apr 2024 | 1.740 | 1.780 | 1.730 | 1.740 | 1.740 | 2,111,000 |
05 Apr 2024 | 1.780 | 1.840 | 1.730 | 1.740 | 1.740 | 4,904,334 |
03 Apr 2024 | 1.750 | 1.780 | 1.680 | 1.770 | 1.770 | 4,742,350 |
02 Apr 2024 | 1.860 | 1.890 | 1.740 | 1.750 | 1.750 | 9,176,400 |
28 Mar 2024 | 1.900 | 1.900 | 1.790 | 1.860 | 1.860 | 9,442,250 |
27 Mar 2024 | 1.860 | 1.920 | 1.800 | 1.910 | 1.910 | 25,760,000 |
26 Mar 2024 | 1.800 | 1.800 | 1.740 | 1.770 | 1.770 | 2,454,526 |
25 Mar 2024 | 1.730 | 1.790 | 1.730 | 1.780 | 1.780 | 2,364,950 |
22 Mar 2024 | 1.750 | 1.770 | 1.740 | 1.760 | 1.760 | 2,373,550 |
21 Mar 2024 | 1.740 | 1.790 | 1.730 | 1.770 | 1.770 | 2,923,000 |
20 Mar 2024 | 1.810 | 1.810 | 1.720 | 1.740 | 1.740 | 6,748,650 |
19 Mar 2024 | 1.790 | 1.850 | 1.780 | 1.820 | 1.820 | 2,330,883 |
18 Mar 2024 | 1.890 | 1.920 | 1.780 | 1.800 | 1.800 | 6,236,100 |
15 Mar 2024 | 1.890 | 1.930 | 1.840 | 1.890 | 1.890 | 4,579,270 |
14 Mar 2024 | 1.850 | 1.910 | 1.830 | 1.910 | 1.910 | 6,424,749 |
13 Mar 2024 | 1.760 | 1.880 | 1.760 | 1.860 | 1.860 | 12,194,434 |
12 Mar 2024 | 1.780 | 1.800 | 1.750 | 1.760 | 1.760 | 2,710,000 |
11 Mar 2024 | 1.750 | 1.790 | 1.700 | 1.780 | 1.780 | 4,266,000 |
08 Mar 2024 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 3,114,200 |
07 Mar 2024 | 1.770 | 1.790 | 1.730 | 1.750 | 1.750 | 2,337,850 |
06 Mar 2024 | 1.730 | 1.770 | 1.720 | 1.770 | 1.770 | 4,886,000 |
05 Mar 2024 | 1.720 | 1.760 | 1.690 | 1.730 | 1.730 | 3,784,000 |
04 Mar 2024 | 1.720 | 1.740 | 1.700 | 1.730 | 1.730 | 2,602,150 |
01 Mar 2024 | 1.680 | 1.770 | 1.670 | 1.730 | 1.730 | 4,456,400 |
29 Feb 2024 | 1.710 | 1.720 | 1.660 | 1.680 | 1.680 | 3,702,850 |
28 Feb 2024 | 1.710 | 1.750 | 1.660 | 1.690 | 1.690 | 5,678,250 |
27 Feb 2024 | 1.750 | 1.770 | 1.660 | 1.710 | 1.710 | 11,751,000 |
26 Feb 2024 | 1.830 | 1.840 | 1.740 | 1.750 | 1.750 | 4,762,500 |
23 Feb 2024 | 1.780 | 1.810 | 1.720 | 1.800 | 1.800 | 8,245,000 |
22 Feb 2024 | 1.590 | 1.800 | 1.580 | 1.780 | 1.780 | 19,071,949 |
21 Feb 2024 | 1.610 | 1.620 | 1.590 | 1.600 | 1.600 | 2,627,300 |
20 Feb 2024 | 1.610 | 1.620 | 1.570 | 1.620 | 1.620 | 2,531,300 |
19 Feb 2024 | 1.510 | 1.610 | 1.500 | 1.600 | 1.600 | 5,338,050 |
16 Feb 2024 | 1.490 | 1.520 | 1.480 | 1.510 | 1.510 | 3,380,500 |
15 Feb 2024 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 1,525,700 |
14 Feb 2024 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 1,803,450 |
09 Feb 2024 | 1.530 | 1.550 | 1.510 | 1.510 | 1.510 | 1,390,250 |
08 Feb 2024 | 1.530 | 1.560 | 1.500 | 1.540 | 1.540 | 2,600,790 |
07 Feb 2024 | 1.510 | 1.530 | 1.500 | 1.520 | 1.520 | 3,002,000 |
06 Feb 2024 | 1.500 | 1.540 | 1.500 | 1.510 | 1.510 | 2,046,500 |
05 Feb 2024 | 1.480 | 1.510 | 1.460 | 1.500 | 1.500 | 2,734,500 |
02 Feb 2024 | 1.520 | 1.530 | 1.460 | 1.480 | 1.480 | 4,648,100 |
01 Feb 2024 | 1.500 | 1.520 | 1.470 | 1.520 | 1.520 | 2,629,100 |
31 Jan 2024 | 1.470 | 1.510 | 1.450 | 1.480 | 1.480 | 2,587,900 |
30 Jan 2024 | 1.480 | 1.500 | 1.440 | 1.470 | 1.470 | 1,465,000 |
29 Jan 2024 | 1.510 | 1.540 | 1.490 | 1.500 | 1.500 | 915,500 |
26 Jan 2024 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 2,555,150 |
25 Jan 2024 | 1.500 | 1.520 | 1.470 | 1.490 | 1.490 | 4,304,000 |
24 Jan 2024 | 1.380 | 1.470 | 1.380 | 1.460 | 1.460 | 2,045,095 |
23 Jan 2024 | 1.400 | 1.450 | 1.380 | 1.420 | 1.420 | 1,530,650 |
22 Jan 2024 | 1.470 | 1.470 | 1.380 | 1.410 | 1.410 | 10,618,000 |
19 Jan 2024 | 1.480 | 1.500 | 1.460 | 1.470 | 1.470 | 1,932,500 |
18 Jan 2024 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 3,140,800 |
17 Jan 2024 | 1.520 | 1.530 | 1.470 | 1.500 | 1.500 | 4,613,400 |
16 Jan 2024 | 1.580 | 1.580 | 1.510 | 1.520 | 1.520 | 1,800,350 |
15 Jan 2024 | 1.490 | 1.600 | 1.470 | 1.580 | 1.580 | 3,442,150 |
12 Jan 2024 | 1.500 | 1.520 | 1.460 | 1.490 | 1.490 | 2,674,500 |
11 Jan 2024 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 1,230,600 |
10 Jan 2024 | 1.560 | 1.560 | 1.490 | 1.510 | 1.510 | 2,537,750 |
09 Jan 2024 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 2,740,150 |
08 Jan 2024 | 1.610 | 1.650 | 1.570 | 1.580 | 1.580 | 6,333,500 |
05 Jan 2024 | 1.550 | 1.620 | 1.540 | 1.610 | 1.610 | 5,809,850 |
04 Jan 2024 | 1.540 | 1.600 | 1.520 | 1.550 | 1.550 | 2,307,400 |
03 Jan 2024 | 1.580 | 1.650 | 1.540 | 1.540 | 1.540 | 10,727,150 |
02 Jan 2024 | 1.530 | 1.590 | 1.440 | 1.580 | 1.580 | 6,918,050 |
02 Jan 2024 | 0.078 Dividend | |||||
29 Dec 2023 | 1.550 | 1.570 | 1.530 | 1.550 | 1.472 | 2,714,500 |
28 Dec 2023 | 1.580 | 1.600 | 1.540 | 1.550 | 1.472 | 2,811,800 |
27 Dec 2023 | 1.590 | 1.610 | 1.540 | 1.580 | 1.500 | 3,490,900 |
22 Dec 2023 | 1.490 | 1.610 | 1.480 | 1.600 | 1.519 | 12,657,187 |
21 Dec 2023 | 1.450 | 1.490 | 1.420 | 1.490 | 1.415 | 3,466,500 |
20 Dec 2023 | 1.390 | 1.480 | 1.390 | 1.450 | 1.377 | 5,134,050 |
19 Dec 2023 | 1.370 | 1.390 | 1.360 | 1.390 | 1.320 | 920,500 |
18 Dec 2023 | 1.310 | 1.410 | 1.300 | 1.380 | 1.311 | 7,319,900 |
15 Dec 2023 | 1.350 | 1.350 | 1.310 | 1.310 | 1.244 | 5,886,000 |
14 Dec 2023 | 1.350 | 1.380 | 1.310 | 1.340 | 1.273 | 6,078,000 |
13 Dec 2023 | 1.310 | 1.360 | 1.300 | 1.350 | 1.282 | 6,390,800 |
12 Dec 2023 | 1.350 | 1.360 | 1.300 | 1.300 | 1.235 | 3,410,800 |
11 Dec 2023 | 1.350 | 1.360 | 1.310 | 1.330 | 1.263 | 4,008,350 |
08 Dec 2023 | 1.390 | 1.410 | 1.360 | 1.360 | 1.292 | 2,695,550 |
07 Dec 2023 | 1.390 | 1.410 | 1.370 | 1.410 | 1.339 | 1,406,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |