Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 2,219,300 |
02 May 2024 | 0.960 | 1.020 | 0.950 | 1.000 | 1.000 | 5,410,400 |
30 Apr 2024 | 0.970 | 0.980 | 0.910 | 0.960 | 0.960 | 14,426,792 |
29 Apr 2024 | 0.920 | 1.040 | 0.880 | 0.970 | 0.970 | 40,325,500 |
26 Apr 2024 | 0.840 | 0.900 | 0.810 | 0.890 | 0.890 | 8,712,525 |
25 Apr 2024 | 0.780 | 0.830 | 0.770 | 0.830 | 0.830 | 6,375,728 |
24 Apr 2024 | 0.770 | 0.790 | 0.760 | 0.780 | 0.780 | 2,410,468 |
23 Apr 2024 | 0.780 | 0.780 | 0.760 | 0.770 | 0.770 | 3,696,000 |
22 Apr 2024 | 0.760 | 0.800 | 0.760 | 0.780 | 0.780 | 2,611,697 |
19 Apr 2024 | 0.780 | 0.780 | 0.760 | 0.760 | 0.760 | 6,156,000 |
18 Apr 2024 | 0.790 | 0.810 | 0.780 | 0.780 | 0.780 | 2,705,600 |
17 Apr 2024 | 0.800 | 0.820 | 0.790 | 0.790 | 0.790 | 5,234,525 |
16 Apr 2024 | 0.820 | 0.880 | 0.790 | 0.790 | 0.790 | 14,558,000 |
15 Apr 2024 | 0.840 | 0.840 | 0.810 | 0.820 | 0.820 | 3,061,549 |
12 Apr 2024 | 0.880 | 0.880 | 0.820 | 0.830 | 0.830 | 7,433,200 |
11 Apr 2024 | 0.870 | 0.880 | 0.850 | 0.880 | 0.880 | 2,166,024 |
10 Apr 2024 | 0.890 | 0.900 | 0.860 | 0.880 | 0.880 | 2,527,595 |
09 Apr 2024 | 0.830 | 0.880 | 0.830 | 0.870 | 0.870 | 2,741,647 |
08 Apr 2024 | 0.890 | 0.900 | 0.820 | 0.830 | 0.830 | 11,701,600 |
05 Apr 2024 | 0.890 | 0.920 | 0.870 | 0.890 | 0.890 | 2,012,000 |
03 Apr 2024 | 0.890 | 0.920 | 0.870 | 0.900 | 0.900 | 2,337,300 |
02 Apr 2024 | 0.870 | 0.900 | 0.870 | 0.890 | 0.890 | 4,546,897 |
28 Mar 2024 | 0.900 | 0.910 | 0.860 | 0.870 | 0.870 | 7,696,000 |
27 Mar 2024 | 0.920 | 0.930 | 0.900 | 0.900 | 0.900 | 2,545,426 |
26 Mar 2024 | 0.940 | 0.950 | 0.920 | 0.920 | 0.920 | 2,351,200 |
25 Mar 2024 | 0.930 | 0.960 | 0.930 | 0.940 | 0.940 | 1,837,730 |
22 Mar 2024 | 0.950 | 0.960 | 0.920 | 0.950 | 0.950 | 4,004,006 |
21 Mar 2024 | 0.940 | 0.990 | 0.930 | 0.970 | 0.970 | 2,097,200 |
20 Mar 2024 | 0.970 | 0.990 | 0.940 | 0.940 | 0.940 | 9,533,325 |
19 Mar 2024 | 0.980 | 1.000 | 0.970 | 0.970 | 0.970 | 4,149,604 |
18 Mar 2024 | 1.010 | 1.010 | 0.980 | 0.990 | 0.990 | 5,115,600 |
15 Mar 2024 | 1.010 | 1.030 | 0.980 | 1.030 | 1.030 | 3,456,500 |
14 Mar 2024 | 1.020 | 1.070 | 1.000 | 1.010 | 1.010 | 5,496,566 |
13 Mar 2024 | 1.050 | 1.070 | 1.020 | 1.020 | 1.020 | 1,693,200 |
12 Mar 2024 | 0.980 | 1.080 | 0.980 | 1.070 | 1.070 | 5,971,421 |
11 Mar 2024 | 0.970 | 1.000 | 0.960 | 0.990 | 0.990 | 2,511,100 |
08 Mar 2024 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 3,132,400 |
07 Mar 2024 | 0.980 | 0.990 | 0.950 | 0.960 | 0.960 | 2,955,600 |
06 Mar 2024 | 0.980 | 1.020 | 0.980 | 0.990 | 0.990 | 3,558,160 |
05 Mar 2024 | 0.990 | 1.000 | 0.970 | 0.970 | 0.970 | 1,711,415 |
04 Mar 2024 | 1.020 | 1.040 | 0.980 | 1.010 | 1.010 | 4,521,600 |
01 Mar 2024 | 1.020 | 1.040 | 1.010 | 1.010 | 1.010 | 3,239,600 |
29 Feb 2024 | 1.040 | 1.080 | 1.010 | 1.020 | 1.020 | 5,906,000 |
28 Feb 2024 | 1.120 | 1.120 | 1.040 | 1.040 | 1.040 | 4,874,800 |
27 Feb 2024 | 1.120 | 1.120 | 1.070 | 1.120 | 1.120 | 5,035,200 |
26 Feb 2024 | 1.130 | 1.150 | 1.090 | 1.140 | 1.140 | 3,873,200 |
23 Feb 2024 | 1.130 | 1.150 | 1.100 | 1.130 | 1.130 | 3,688,800 |
22 Feb 2024 | 1.100 | 1.140 | 1.090 | 1.130 | 1.130 | 2,083,200 |
21 Feb 2024 | 1.070 | 1.140 | 1.060 | 1.110 | 1.110 | 7,319,200 |
20 Feb 2024 | 1.100 | 1.100 | 1.060 | 1.080 | 1.080 | 2,991,000 |
19 Feb 2024 | 1.100 | 1.110 | 1.030 | 1.090 | 1.090 | 3,213,805 |
16 Feb 2024 | 1.000 | 1.120 | 0.990 | 1.100 | 1.100 | 3,129,600 |
15 Feb 2024 | 1.000 | 1.010 | 0.960 | 0.990 | 0.990 | 893,910 |
14 Feb 2024 | 0.990 | 1.000 | 0.950 | 0.990 | 0.990 | 1,269,401 |
09 Feb 2024 | 1.050 | 1.050 | 0.990 | 1.000 | 1.000 | 635,200 |
08 Feb 2024 | 1.010 | 1.060 | 1.000 | 1.060 | 1.060 | 4,535,600 |
07 Feb 2024 | 1.070 | 1.070 | 0.980 | 1.000 | 1.000 | 3,766,882 |
06 Feb 2024 | 0.940 | 1.020 | 0.940 | 1.020 | 1.020 | 4,508,000 |
05 Feb 2024 | 0.960 | 0.960 | 0.920 | 0.940 | 0.940 | 3,834,000 |
02 Feb 2024 | 0.990 | 1.020 | 0.920 | 0.940 | 0.940 | 7,471,371 |
01 Feb 2024 | 1.010 | 1.010 | 0.940 | 0.980 | 0.980 | 6,272,600 |
31 Jan 2024 | 1.040 | 1.050 | 0.980 | 1.020 | 1.020 | 8,273,442 |
30 Jan 2024 | 1.080 | 1.090 | 1.030 | 1.040 | 1.040 | 5,400,010 |
29 Jan 2024 | 1.140 | 1.190 | 1.080 | 1.100 | 1.100 | 8,952,095 |
26 Jan 2024 | 1.090 | 1.160 | 1.070 | 1.110 | 1.110 | 16,606,651 |
25 Jan 2024 | 0.940 | 1.140 | 0.920 | 1.090 | 1.090 | 39,511,700 |
24 Jan 2024 | 0.900 | 0.930 | 0.860 | 0.930 | 0.930 | 8,047,225 |
23 Jan 2024 | 0.850 | 0.900 | 0.850 | 0.880 | 0.880 | 3,093,200 |
22 Jan 2024 | 0.910 | 0.910 | 0.840 | 0.850 | 0.850 | 6,320,111 |
19 Jan 2024 | 0.950 | 0.960 | 0.900 | 0.910 | 0.910 | 2,957,935 |
18 Jan 2024 | 0.910 | 0.960 | 0.890 | 0.950 | 0.950 | 10,300,910 |
17 Jan 2024 | 0.980 | 1.000 | 0.890 | 0.910 | 0.910 | 11,585,310 |
16 Jan 2024 | 1.000 | 1.010 | 0.950 | 0.980 | 0.980 | 4,543,700 |
15 Jan 2024 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 3,535,150 |
12 Jan 2024 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 2,496,400 |
11 Jan 2024 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 6,518,242 |
10 Jan 2024 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 2,123,393 |
09 Jan 2024 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 2,123,200 |
08 Jan 2024 | 1.010 | 1.030 | 1.000 | 1.020 | 1.020 | 4,891,700 |
05 Jan 2024 | 1.070 | 1.070 | 1.010 | 1.020 | 1.020 | 6,301,900 |
04 Jan 2024 | 1.100 | 1.100 | 1.050 | 1.070 | 1.070 | 3,481,460 |
03 Jan 2024 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 1,617,600 |
02 Jan 2024 | 1.140 | 1.140 | 1.100 | 1.110 | 1.110 | 1,483,600 |
29 Dec 2023 | 1.130 | 1.170 | 1.120 | 1.140 | 1.140 | 1,589,600 |
28 Dec 2023 | 1.080 | 1.150 | 1.070 | 1.140 | 1.140 | 2,675,200 |
27 Dec 2023 | 1.090 | 1.090 | 1.050 | 1.080 | 1.080 | 2,484,400 |
22 Dec 2023 | 1.150 | 1.150 | 1.080 | 1.090 | 1.090 | 3,963,879 |
21 Dec 2023 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 2,766,400 |
20 Dec 2023 | 1.120 | 1.150 | 1.110 | 1.110 | 1.110 | 1,350,400 |
19 Dec 2023 | 1.140 | 1.170 | 1.100 | 1.110 | 1.110 | 3,339,600 |
18 Dec 2023 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 2,694,000 |
15 Dec 2023 | 1.130 | 1.180 | 1.130 | 1.150 | 1.150 | 6,515,200 |
14 Dec 2023 | 1.110 | 1.170 | 1.100 | 1.110 | 1.110 | 3,308,895 |
13 Dec 2023 | 1.130 | 1.140 | 1.090 | 1.110 | 1.110 | 4,064,000 |
12 Dec 2023 | 1.100 | 1.170 | 1.070 | 1.140 | 1.140 | 7,950,964 |
11 Dec 2023 | 1.090 | 1.090 | 1.030 | 1.080 | 1.080 | 10,337,600 |
08 Dec 2023 | 1.170 | 1.170 | 1.090 | 1.110 | 1.110 | 3,722,000 |
07 Dec 2023 | 1.110 | 1.170 | 1.110 | 1.160 | 1.160 | 2,511,600 |
06 Dec 2023 | 1.110 | 1.150 | 1.090 | 1.140 | 1.140 | 3,944,000 |
05 Dec 2023 | 1.130 | 1.160 | 1.090 | 1.110 | 1.110 | 7,868,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |