Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.730 | 1.800 | 1.730 | 1.780 | 1.780 | 24,000 |
16 May 2024 | 1.750 | 1.790 | 1.730 | 1.730 | 1.730 | 22,000 |
14 May 2024 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 30,000 |
13 May 2024 | 1.750 | 1.790 | 1.730 | 1.740 | 1.740 | 100,000 |
10 May 2024 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 60,000 |
09 May 2024 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 12,000 |
08 May 2024 | 1.760 | 1.850 | 1.760 | 1.760 | 1.760 | 232,000 |
07 May 2024 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 44,000 |
06 May 2024 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 36,000 |
03 May 2024 | 1.770 | 1.830 | 1.770 | 1.810 | 1.810 | 266,000 |
02 May 2024 | 1.720 | 1.780 | 1.720 | 1.780 | 1.780 | 14,000 |
30 Apr 2024 | 1.710 | 1.780 | 1.710 | 1.780 | 1.780 | 80,000 |
29 Apr 2024 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 18,000 |
26 Apr 2024 | 1.680 | 1.790 | 1.680 | 1.790 | 1.790 | 328,000 |
25 Apr 2024 | 1.680 | 1.740 | 1.680 | 1.690 | 1.690 | 34,000 |
24 Apr 2024 | 1.670 | 1.740 | 1.660 | 1.720 | 1.720 | 178,000 |
23 Apr 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
22 Apr 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
19 Apr 2024 | 1.680 | 1.700 | 1.670 | 1.670 | 1.670 | 52,000 |
18 Apr 2024 | 1.680 | 1.750 | 1.670 | 1.690 | 1.690 | 42,000 |
17 Apr 2024 | 1.700 | 1.730 | 1.680 | 1.680 | 1.680 | 20,000 |
16 Apr 2024 | 1.680 | 1.750 | 1.680 | 1.700 | 1.700 | 80,000 |
15 Apr 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 8,000 |
12 Apr 2024 | 1.740 | 1.740 | 1.710 | 1.740 | 1.740 | 12,000 |
11 Apr 2024 | 1.720 | 1.790 | 1.720 | 1.740 | 1.740 | 20,000 |
10 Apr 2024 | 1.700 | 1.800 | 1.690 | 1.800 | 1.800 | 356,000 |
09 Apr 2024 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 30,000 |
08 Apr 2024 | 1.710 | 1.730 | 1.710 | 1.710 | 1.710 | 30,000 |
05 Apr 2024 | 1.700 | 1.750 | 1.690 | 1.750 | 1.750 | 2,000 |
03 Apr 2024 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 28,000 |
02 Apr 2024 | 1.800 | 1.800 | 1.680 | 1.690 | 1.690 | 30,000 |
28 Mar 2024 | 1.670 | 1.820 | 1.670 | 1.800 | 1.800 | 524,000 |
27 Mar 2024 | 1.670 | 1.710 | 1.640 | 1.700 | 1.700 | 210,000 |
26 Mar 2024 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 58,000 |
25 Mar 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
22 Mar 2024 | 1.660 | 1.740 | 1.660 | 1.710 | 1.710 | 160,000 |
21 Mar 2024 | 1.680 | 1.700 | 1.620 | 1.670 | 1.670 | 264,000 |
20 Mar 2024 | 1.680 | 1.710 | 1.700 | 1.710 | 1.710 | 28,000 |
19 Mar 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
18 Mar 2024 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 38,000 |
15 Mar 2024 | 1.700 | 1.730 | 1.680 | 1.730 | 1.730 | 38,000 |
14 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.730 | 1.730 | 196,000 |
13 Mar 2024 | 1.730 | 1.740 | 1.700 | 1.740 | 1.740 | 250,000 |
12 Mar 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
11 Mar 2024 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 114,000 |
08 Mar 2024 | 1.670 | 1.710 | 1.660 | 1.710 | 1.710 | 176,000 |
07 Mar 2024 | 1.700 | 1.720 | 1.660 | 1.700 | 1.700 | 466,000 |
06 Mar 2024 | 1.660 | 1.720 | 1.660 | 1.690 | 1.690 | 3,072,000 |
05 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
04 Mar 2024 | 1.730 | 1.740 | 1.670 | 1.730 | 1.730 | 360,000 |
01 Mar 2024 | 1.720 | 1.730 | 1.710 | 1.730 | 1.730 | 26,000 |
29 Feb 2024 | 1.680 | 1.770 | 1.680 | 1.750 | 1.750 | 3,272,000 |
28 Feb 2024 | 1.720 | 1.750 | 1.720 | 1.730 | 1.730 | 478,000 |
27 Feb 2024 | 1.640 | 1.700 | 1.630 | 1.700 | 1.700 | 98,000 |
26 Feb 2024 | 1.700 | 1.720 | 1.680 | 1.720 | 1.720 | 38,000 |
23 Feb 2024 | 1.700 | 1.740 | 1.680 | 1.720 | 1.720 | 30,000 |
22 Feb 2024 | 1.690 | 1.740 | 1.670 | 1.740 | 1.740 | 514,000 |
21 Feb 2024 | 1.680 | 1.700 | 1.680 | 1.690 | 1.690 | 70,000 |
20 Feb 2024 | 1.680 | 1.700 | 1.670 | 1.700 | 1.700 | 36,000 |
19 Feb 2024 | 1.780 | 1.780 | 1.680 | 1.700 | 1.700 | 118,000 |
16 Feb 2024 | 1.720 | 1.750 | 1.700 | 1.740 | 1.740 | 122,000 |
15 Feb 2024 | 1.710 | 1.750 | 1.700 | 1.700 | 1.700 | 14,000 |
14 Feb 2024 | 1.700 | 1.720 | 1.660 | 1.710 | 1.710 | 180,000 |
09 Feb 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
08 Feb 2024 | 1.680 | 1.690 | 1.670 | 1.690 | 1.690 | 158,000 |
07 Feb 2024 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 8,000 |
06 Feb 2024 | 1.630 | 1.680 | 1.630 | 1.680 | 1.680 | 190,000 |
05 Feb 2024 | 1.590 | 1.640 | 1.580 | 1.630 | 1.630 | 194,000 |
02 Feb 2024 | 1.650 | 1.660 | 1.590 | 1.630 | 1.630 | 204,000 |
01 Feb 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 26,000 |
31 Jan 2024 | 1.580 | 1.680 | 1.550 | 1.670 | 1.670 | 586,000 |
30 Jan 2024 | 1.590 | 1.630 | 1.590 | 1.600 | 1.600 | 6,000 |
29 Jan 2024 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 368,000 |
26 Jan 2024 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 100,000 |
25 Jan 2024 | 1.620 | 1.680 | 1.570 | 1.650 | 1.650 | 486,000 |
24 Jan 2024 | 1.620 | 1.650 | 1.620 | 1.620 | 1.620 | 150,000 |
23 Jan 2024 | 1.670 | 1.680 | 1.620 | 1.620 | 1.620 | 130,000 |
22 Jan 2024 | 1.610 | 1.650 | 1.600 | 1.650 | 1.650 | 538,000 |
19 Jan 2024 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 96,000 |
18 Jan 2024 | 1.650 | 1.670 | 1.620 | 1.650 | 1.650 | 318,000 |
17 Jan 2024 | 1.660 | 1.700 | 1.650 | 1.660 | 1.660 | 270,000 |
16 Jan 2024 | 1.680 | 1.700 | 1.660 | 1.700 | 1.700 | 66,000 |
15 Jan 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
12 Jan 2024 | 1.700 | 1.720 | 1.660 | 1.720 | 1.720 | 210,000 |
11 Jan 2024 | 1.690 | 1.750 | 1.690 | 1.720 | 1.720 | 72,000 |
10 Jan 2024 | 1.700 | 1.730 | 1.680 | 1.700 | 1.700 | 534,000 |
09 Jan 2024 | 1.700 | 1.750 | 1.660 | 1.750 | 1.750 | 458,000 |
08 Jan 2024 | 1.790 | 1.790 | 1.710 | 1.710 | 1.710 | 844,000 |
05 Jan 2024 | 1.820 | 1.850 | 1.780 | 1.800 | 1.800 | 290,000 |
04 Jan 2024 | 1.840 | 1.850 | 1.830 | 1.830 | 1.830 | 158,000 |
03 Jan 2024 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 232,000 |
02 Jan 2024 | 1.810 | 1.950 | 1.810 | 1.870 | 1.870 | 998,000 |
29 Dec 2023 | 1.890 | 1.900 | 1.820 | 1.860 | 1.860 | 578,000 |
28 Dec 2023 | 1.800 | 1.950 | 1.760 | 1.880 | 1.880 | 7,416,000 |
27 Dec 2023 | 1.660 | 1.800 | 1.630 | 1.800 | 1.800 | 2,900,000 |
22 Dec 2023 | 1.650 | 1.700 | 1.630 | 1.700 | 1.700 | 1,980,000 |
21 Dec 2023 | 1.670 | 1.730 | 1.660 | 1.670 | 1.670 | 1,734,000 |
20 Dec 2023 | 1.670 | 1.730 | 1.670 | 1.700 | 1.700 | 1,278,000 |
19 Dec 2023 | 1.690 | 1.760 | 1.670 | 1.670 | 1.670 | 1,950,000 |
18 Dec 2023 | 1.730 | 1.740 | 1.680 | 1.720 | 1.720 | 586,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |