Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.870 | 2.000 | 1.870 | 1.980 | 1.980 | 2,984,500 |
09 May 2024 | 1.820 | 1.900 | 1.820 | 1.870 | 1.870 | 2,397,000 |
08 May 2024 | 1.880 | 1.880 | 1.810 | 1.830 | 1.830 | 1,039,500 |
07 May 2024 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 487,250 |
06 May 2024 | 1.800 | 1.910 | 1.800 | 1.900 | 1.900 | 3,803,000 |
03 May 2024 | 1.830 | 1.860 | 1.770 | 1.780 | 1.780 | 228,000 |
02 May 2024 | 1.820 | 1.850 | 1.790 | 1.830 | 1.830 | 75,000 |
30 Apr 2024 | 1.880 | 1.890 | 1.810 | 1.830 | 1.830 | 756,000 |
29 Apr 2024 | 1.820 | 1.870 | 1.820 | 1.860 | 1.860 | 1,528,000 |
26 Apr 2024 | 1.770 | 1.830 | 1.780 | 1.810 | 1.810 | 1,028,000 |
25 Apr 2024 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 323,500 |
24 Apr 2024 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 1,130,000 |
23 Apr 2024 | 1.820 | 1.840 | 1.790 | 1.810 | 1.810 | 1,048,749 |
22 Apr 2024 | 1.750 | 1.840 | 1.750 | 1.820 | 1.820 | 2,736,000 |
19 Apr 2024 | 1.780 | 1.780 | 1.690 | 1.750 | 1.750 | 1,698,750 |
18 Apr 2024 | 1.830 | 1.830 | 1.750 | 1.780 | 1.780 | 1,039,500 |
17 Apr 2024 | 1.770 | 1.820 | 1.710 | 1.800 | 1.800 | 3,586,000 |
16 Apr 2024 | 1.670 | 1.830 | 1.660 | 1.770 | 1.770 | 9,414,500 |
15 Apr 2024 | 1.670 | 1.680 | 1.590 | 1.630 | 1.630 | 1,749,500 |
12 Apr 2024 | 1.740 | 1.740 | 1.660 | 1.670 | 1.670 | 1,874,000 |
11 Apr 2024 | 1.750 | 1.770 | 1.720 | 1.740 | 1.740 | 1,566,000 |
10 Apr 2024 | 1.770 | 1.780 | 1.720 | 1.740 | 1.740 | 1,488,400 |
09 Apr 2024 | 1.730 | 1.850 | 1.730 | 1.780 | 1.780 | 4,610,500 |
08 Apr 2024 | 1.640 | 1.710 | 1.640 | 1.700 | 1.700 | 1,145,250 |
05 Apr 2024 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 100,500 |
03 Apr 2024 | 1.670 | 1.700 | 1.650 | 1.700 | 1.700 | 693,000 |
02 Apr 2024 | 1.690 | 1.720 | 1.650 | 1.670 | 1.670 | 1,086,000 |
28 Mar 2024 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 818,500 |
27 Mar 2024 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 813,500 |
26 Mar 2024 | 1.730 | 1.740 | 1.700 | 1.730 | 1.730 | 753,000 |
25 Mar 2024 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 376,500 |
22 Mar 2024 | 1.820 | 1.820 | 1.740 | 1.760 | 1.760 | 1,313,000 |
21 Mar 2024 | 1.830 | 1.830 | 1.790 | 1.790 | 1.790 | 315,500 |
20 Mar 2024 | 1.840 | 1.840 | 1.790 | 1.820 | 1.820 | 780,500 |
19 Mar 2024 | 1.830 | 1.840 | 1.790 | 1.810 | 1.810 | 761,000 |
18 Mar 2024 | 1.810 | 1.830 | 1.780 | 1.820 | 1.820 | 638,000 |
15 Mar 2024 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 1,369,000 |
14 Mar 2024 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 227,500 |
13 Mar 2024 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 193,500 |
12 Mar 2024 | 1.830 | 1.850 | 1.730 | 1.850 | 1.850 | 550,500 |
11 Mar 2024 | 1.800 | 1.840 | 1.790 | 1.840 | 1.840 | 266,000 |
08 Mar 2024 | 1.800 | 1.820 | 1.770 | 1.820 | 1.820 | 211,500 |
07 Mar 2024 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 427,000 |
06 Mar 2024 | 1.780 | 1.810 | 1.770 | 1.810 | 1.810 | 199,500 |
05 Mar 2024 | 1.810 | 1.820 | 1.760 | 1.790 | 1.790 | 300,000 |
04 Mar 2024 | 1.820 | 1.840 | 1.780 | 1.840 | 1.840 | 668,250 |
01 Mar 2024 | 1.790 | 1.860 | 1.760 | 1.860 | 1.860 | 2,137,000 |
29 Feb 2024 | 1.770 | 1.800 | 1.750 | 1.790 | 1.790 | 536,000 |
28 Feb 2024 | 1.800 | 1.820 | 1.710 | 1.730 | 1.730 | 724,000 |
27 Feb 2024 | 1.770 | 1.820 | 1.750 | 1.810 | 1.810 | 3,172,000 |
26 Feb 2024 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 398,000 |
23 Feb 2024 | 1.770 | 1.780 | 1.740 | 1.770 | 1.770 | 308,000 |
22 Feb 2024 | 1.760 | 1.800 | 1.740 | 1.770 | 1.770 | 421,000 |
21 Feb 2024 | 1.720 | 1.800 | 1.720 | 1.770 | 1.770 | 944,000 |
20 Feb 2024 | 1.730 | 1.750 | 1.700 | 1.750 | 1.750 | 362,500 |
19 Feb 2024 | 1.780 | 1.770 | 1.710 | 1.750 | 1.750 | 306,000 |
16 Feb 2024 | 1.660 | 1.790 | 1.660 | 1.730 | 1.730 | 206,500 |
15 Feb 2024 | 1.620 | 1.840 | 1.620 | 1.660 | 1.660 | 159,500 |
14 Feb 2024 | 1.740 | 1.920 | 1.680 | 1.690 | 1.690 | 66,000 |
09 Feb 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
08 Feb 2024 | 1.700 | 1.760 | 1.690 | 1.740 | 1.740 | 591,500 |
07 Feb 2024 | 1.700 | 1.720 | 1.660 | 1.700 | 1.700 | 457,000 |
06 Feb 2024 | 1.620 | 1.700 | 1.620 | 1.690 | 1.690 | 712,000 |
05 Feb 2024 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 1,253,000 |
02 Feb 2024 | 1.600 | 1.670 | 1.580 | 1.650 | 1.650 | 1,808,500 |
01 Feb 2024 | 1.600 | 1.650 | 1.580 | 1.620 | 1.620 | 551,000 |
31 Jan 2024 | 1.620 | 1.670 | 1.600 | 1.630 | 1.630 | 1,111,500 |
30 Jan 2024 | 1.680 | 1.780 | 1.660 | 1.660 | 1.660 | 1,789,000 |
29 Jan 2024 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 783,500 |
26 Jan 2024 | 1.700 | 1.780 | 1.700 | 1.710 | 1.710 | 1,058,500 |
25 Jan 2024 | 1.700 | 1.780 | 1.680 | 1.740 | 1.740 | 1,402,500 |
24 Jan 2024 | 1.670 | 1.800 | 1.640 | 1.710 | 1.710 | 1,750,912 |
23 Jan 2024 | 1.680 | 1.730 | 1.660 | 1.690 | 1.690 | 940,000 |
22 Jan 2024 | 1.810 | 1.810 | 1.700 | 1.700 | 1.700 | 1,125,000 |
19 Jan 2024 | 1.830 | 1.850 | 1.770 | 1.800 | 1.800 | 724,000 |
18 Jan 2024 | 1.870 | 1.870 | 1.770 | 1.800 | 1.800 | 2,461,500 |
17 Jan 2024 | 1.930 | 1.930 | 1.820 | 1.860 | 1.860 | 1,050,000 |
16 Jan 2024 | 1.970 | 1.970 | 1.920 | 1.950 | 1.950 | 641,500 |
15 Jan 2024 | 1.960 | 1.970 | 1.920 | 1.960 | 1.960 | 1,890,000 |
12 Jan 2024 | 1.960 | 1.990 | 1.950 | 1.970 | 1.970 | 917,500 |
11 Jan 2024 | 1.950 | 1.970 | 1.930 | 1.960 | 1.960 | 977,000 |
10 Jan 2024 | 1.940 | 1.980 | 1.940 | 1.950 | 1.950 | 533,000 |
09 Jan 2024 | 1.990 | 1.990 | 1.930 | 1.950 | 1.950 | 488,500 |
08 Jan 2024 | 2.040 | 2.040 | 1.980 | 1.980 | 1.980 | 227,500 |
05 Jan 2024 | 2.040 | 2.060 | 2.000 | 2.040 | 2.040 | 636,000 |
04 Jan 2024 | 2.050 | 2.090 | 2.020 | 2.020 | 2.020 | 590,500 |
03 Jan 2024 | 2.040 | 2.090 | 2.040 | 2.080 | 2.080 | 589,500 |
02 Jan 2024 | 2.020 | 2.070 | 2.000 | 2.070 | 2.070 | 822,000 |
29 Dec 2023 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 655,000 |
28 Dec 2023 | 1.960 | 2.080 | 1.950 | 2.080 | 2.080 | 1,982,000 |
27 Dec 2023 | 1.980 | 2.010 | 1.950 | 1.970 | 1.970 | 1,049,500 |
22 Dec 2023 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 443,500 |
21 Dec 2023 | 1.960 | 1.990 | 1.960 | 1.980 | 1.980 | 131,500 |
20 Dec 2023 | 2.000 | 2.000 | 1.960 | 1.980 | 1.980 | 183,500 |
19 Dec 2023 | 1.990 | 2.020 | 1.970 | 2.000 | 2.000 | 440,000 |
18 Dec 2023 | 2.000 | 2.020 | 1.980 | 1.980 | 1.980 | 612,000 |
15 Dec 2023 | 1.960 | 2.020 | 1.960 | 2.020 | 2.020 | 2,251,000 |
14 Dec 2023 | 1.960 | 1.970 | 1.940 | 1.950 | 1.950 | 847,000 |
13 Dec 2023 | 1.970 | 1.980 | 1.940 | 1.950 | 1.950 | 512,000 |
12 Dec 2023 | 1.960 | 1.990 | 1.960 | 1.970 | 1.970 | 366,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |