Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 22,000 |
02 May 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
30 Apr 2024 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 32,000 |
29 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 64,000 |
26 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
25 Apr 2024 | 1.040 | 1.070 | 1.030 | 1.070 | 1.070 | 134,000 |
24 Apr 2024 | 1.050 | 1.090 | 1.030 | 1.040 | 1.040 | 52,000 |
23 Apr 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
22 Apr 2024 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 14,000 |
19 Apr 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
18 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 22,000 |
17 Apr 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
16 Apr 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 54,000 |
15 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
12 Apr 2024 | 1.060 | 1.070 | 1.000 | 1.070 | 1.070 | 154,000 |
11 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 6,000 |
10 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
09 Apr 2024 | 1.060 | 1.100 | 1.040 | 1.100 | 1.100 | 184,000 |
08 Apr 2024 | 1.070 | 1.100 | 1.060 | 1.060 | 1.060 | 24,000 |
05 Apr 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
03 Apr 2024 | 1.130 | 1.130 | 1.080 | 1.130 | 1.130 | 22,000 |
02 Apr 2024 | 1.240 | 1.240 | 1.080 | 1.080 | 1.080 | 266,000 |
28 Mar 2024 | 1.040 | 1.120 | 1.040 | 1.060 | 1.060 | 58,000 |
27 Mar 2024 | 1.130 | 1.130 | 1.010 | 1.040 | 1.040 | 70,000 |
26 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
25 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
22 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
21 Mar 2024 | 1.140 | 1.190 | 1.120 | 1.190 | 1.190 | 80,000 |
20 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
19 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 16,000 |
18 Mar 2024 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 18,000 |
15 Mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
14 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
13 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
12 Mar 2024 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 14,000 |
11 Mar 2024 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 10,000 |
08 Mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
07 Mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
06 Mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
05 Mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
04 Mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
01 Mar 2024 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 54,000 |
29 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
28 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
27 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
26 Feb 2024 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 12,000 |
23 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
22 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
21 Feb 2024 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 40,000 |
20 Feb 2024 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 8,000 |
19 Feb 2024 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 34,000 |
16 Feb 2024 | 1.220 | 1.230 | 1.180 | 1.230 | 1.230 | 98,000 |
15 Feb 2024 | 1.240 | 1.240 | 1.170 | 1.200 | 1.200 | 60,000 |
14 Feb 2024 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 160,000 |
09 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 6,000 |
08 Feb 2024 | 1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 142,000 |
07 Feb 2024 | 1.260 | 1.340 | 1.250 | 1.300 | 1.300 | 232,500 |
06 Feb 2024 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 132,000 |
05 Feb 2024 | 1.280 | 1.280 | 1.200 | 1.250 | 1.250 | 94,000 |
02 Feb 2024 | 1.240 | 1.280 | 1.210 | 1.220 | 1.220 | 148,000 |
01 Feb 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
31 Jan 2024 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 36,000 |
30 Jan 2024 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 48,000 |
29 Jan 2024 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 100,000 |
26 Jan 2024 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 124,000 |
25 Jan 2024 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 310,000 |
24 Jan 2024 | 1.190 | 1.220 | 1.190 | 1.210 | 1.210 | 426,000 |
23 Jan 2024 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 62,000 |
22 Jan 2024 | 1.190 | 1.200 | 1.160 | 1.180 | 1.180 | 108,000 |
19 Jan 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
18 Jan 2024 | 1.140 | 1.170 | 1.130 | 1.160 | 1.160 | 188,000 |
17 Jan 2024 | 1.160 | 1.190 | 1.110 | 1.110 | 1.110 | 104,000 |
16 Jan 2024 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 122,000 |
15 Jan 2024 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 60,000 |
12 Jan 2024 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 4,000 |
11 Jan 2024 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 22,000 |
10 Jan 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,000 |
09 Jan 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
08 Jan 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
05 Jan 2024 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 18,000 |
04 Jan 2024 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 42,000 |
03 Jan 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
02 Jan 2024 | 1.190 | 1.200 | 1.160 | 1.200 | 1.200 | 20,000 |
29 Dec 2023 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 56,000 |
28 Dec 2023 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 190,000 |
27 Dec 2023 | 1.170 | 1.190 | 1.110 | 1.190 | 1.190 | 168,000 |
22 Dec 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
21 Dec 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
20 Dec 2023 | 1.190 | 1.210 | 1.170 | 1.190 | 1.190 | 134,000 |
19 Dec 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
18 Dec 2023 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 358,000 |
15 Dec 2023 | 1.180 | 1.200 | 1.160 | 1.200 | 1.200 | 82,000 |
14 Dec 2023 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 354,000 |
13 Dec 2023 | 1.190 | 1.210 | 1.190 | 1.200 | 1.200 | 272,000 |
12 Dec 2023 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 72,000 |
11 Dec 2023 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 118,000 |
08 Dec 2023 | 1.280 | 1.280 | 1.130 | 1.200 | 1.200 | 102,000 |
07 Dec 2023 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 94,000 |
06 Dec 2023 | 1.180 | 1.210 | 1.180 | 1.190 | 1.190 | 408,000 |
05 Dec 2023 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 96,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |