Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 3,688,308 |
02 May 2024 | 1.440 | 1.470 | 1.410 | 1.470 | 1.470 | 3,015,000 |
30 Apr 2024 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 6,382,000 |
29 Apr 2024 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 6,401,000 |
26 Apr 2024 | 1.430 | 1.500 | 1.430 | 1.460 | 1.460 | 5,241,000 |
25 Apr 2024 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 2,031,000 |
24 Apr 2024 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 5,485,000 |
23 Apr 2024 | 1.440 | 1.450 | 1.400 | 1.420 | 1.420 | 5,756,000 |
22 Apr 2024 | 1.500 | 1.500 | 1.430 | 1.450 | 1.450 | 6,762,000 |
19 Apr 2024 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 6,555,000 |
18 Apr 2024 | 1.550 | 1.550 | 1.490 | 1.510 | 1.510 | 6,176,000 |
17 Apr 2024 | 1.500 | 1.550 | 1.480 | 1.540 | 1.540 | 10,878,000 |
16 Apr 2024 | 1.510 | 1.540 | 1.460 | 1.470 | 1.470 | 8,393,000 |
15 Apr 2024 | 1.510 | 1.530 | 1.470 | 1.510 | 1.510 | 8,504,000 |
12 Apr 2024 | 1.530 | 1.570 | 1.520 | 1.530 | 1.530 | 12,248,000 |
11 Apr 2024 | 1.410 | 1.560 | 1.390 | 1.540 | 1.540 | 32,338,000 |
10 Apr 2024 | 1.390 | 1.440 | 1.370 | 1.420 | 1.420 | 14,527,000 |
09 Apr 2024 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 5,401,300 |
08 Apr 2024 | 1.350 | 1.400 | 1.340 | 1.370 | 1.370 | 7,480,000 |
05 Apr 2024 | 1.340 | 1.380 | 1.340 | 1.350 | 1.350 | 2,487,000 |
03 Apr 2024 | 1.250 | 1.370 | 1.250 | 1.340 | 1.340 | 11,559,550 |
02 Apr 2024 | 1.310 | 1.340 | 1.200 | 1.260 | 1.260 | 31,197,894 |
28 Mar 2024 | 1.450 | 1.460 | 1.410 | 1.430 | 1.430 | 5,857,000 |
27 Mar 2024 | 1.440 | 1.460 | 1.420 | 1.450 | 1.450 | 8,925,000 |
26 Mar 2024 | 1.400 | 1.440 | 1.390 | 1.420 | 1.420 | 3,403,000 |
25 Mar 2024 | 1.420 | 1.440 | 1.400 | 1.400 | 1.400 | 5,448,000 |
22 Mar 2024 | 1.440 | 1.440 | 1.390 | 1.410 | 1.410 | 4,235,000 |
21 Mar 2024 | 1.400 | 1.440 | 1.390 | 1.440 | 1.440 | 5,895,000 |
20 Mar 2024 | 1.420 | 1.430 | 1.360 | 1.400 | 1.400 | 11,493,000 |
19 Mar 2024 | 1.390 | 1.470 | 1.370 | 1.410 | 1.410 | 21,668,000 |
18 Mar 2024 | 1.360 | 1.400 | 1.360 | 1.390 | 1.390 | 5,671,000 |
15 Mar 2024 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 103,237,000 |
14 Mar 2024 | 1.340 | 1.360 | 1.330 | 1.360 | 1.360 | 9,830,000 |
13 Mar 2024 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 5,482,000 |
12 Mar 2024 | 1.320 | 1.340 | 1.300 | 1.330 | 1.330 | 9,333,000 |
11 Mar 2024 | 1.320 | 1.340 | 1.290 | 1.320 | 1.320 | 10,767,000 |
08 Mar 2024 | 1.300 | 1.340 | 1.300 | 1.320 | 1.320 | 9,281,000 |
07 Mar 2024 | 1.290 | 1.340 | 1.290 | 1.300 | 1.300 | 9,322,000 |
06 Mar 2024 | 1.290 | 1.310 | 1.290 | 1.290 | 1.290 | 10,591,000 |
05 Mar 2024 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 3,357,000 |
04 Mar 2024 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 7,846,000 |
01 Mar 2024 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 5,230,000 |
29 Feb 2024 | 1.310 | 1.340 | 1.310 | 1.320 | 1.320 | 9,028,000 |
28 Feb 2024 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 5,186,000 |
27 Feb 2024 | 1.340 | 1.370 | 1.320 | 1.330 | 1.330 | 6,804,600 |
26 Feb 2024 | 1.340 | 1.390 | 1.340 | 1.360 | 1.360 | 7,621,000 |
23 Feb 2024 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 4,319,000 |
22 Feb 2024 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 3,698,000 |
21 Feb 2024 | 1.320 | 1.380 | 1.310 | 1.340 | 1.340 | 10,807,714 |
20 Feb 2024 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 9,632,000 |
19 Feb 2024 | 1.300 | 1.300 | 1.250 | 1.280 | 1.280 | 3,177,000 |
16 Feb 2024 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 1,625,000 |
15 Feb 2024 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 869,000 |
14 Feb 2024 | 1.290 | 1.300 | 1.260 | 1.290 | 1.290 | 1,853,000 |
09 Feb 2024 | 1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 752,000 |
08 Feb 2024 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 2,284,000 |
07 Feb 2024 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 3,564,000 |
06 Feb 2024 | 1.250 | 1.290 | 1.240 | 1.290 | 1.290 | 6,057,164 |
05 Feb 2024 | 1.250 | 1.270 | 1.230 | 1.250 | 1.250 | 2,406,000 |
02 Feb 2024 | 1.270 | 1.290 | 1.240 | 1.260 | 1.260 | 3,049,000 |
01 Feb 2024 | 1.270 | 1.280 | 1.240 | 1.260 | 1.260 | 1,824,000 |
31 Jan 2024 | 1.240 | 1.260 | 1.230 | 1.260 | 1.260 | 2,873,000 |
30 Jan 2024 | 1.260 | 1.270 | 1.230 | 1.230 | 1.230 | 2,815,000 |
29 Jan 2024 | 1.250 | 1.290 | 1.250 | 1.270 | 1.270 | 7,853,015 |
26 Jan 2024 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 4,361,000 |
25 Jan 2024 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 11,137,000 |
24 Jan 2024 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 4,249,000 |
23 Jan 2024 | 1.170 | 1.200 | 1.150 | 1.180 | 1.180 | 2,818,000 |
22 Jan 2024 | 1.200 | 1.210 | 1.140 | 1.160 | 1.160 | 11,311,000 |
19 Jan 2024 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 3,024,000 |
18 Jan 2024 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 3,672,000 |
17 Jan 2024 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 10,333,810 |
16 Jan 2024 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 1,938,000 |
15 Jan 2024 | 1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 1,304,000 |
12 Jan 2024 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 2,070,000 |
11 Jan 2024 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 2,769,000 |
10 Jan 2024 | 1.230 | 1.240 | 1.200 | 1.220 | 1.220 | 3,924,000 |
09 Jan 2024 | 1.220 | 1.250 | 1.210 | 1.230 | 1.230 | 2,025,000 |
08 Jan 2024 | 1.270 | 1.270 | 1.210 | 1.220 | 1.220 | 3,017,000 |
05 Jan 2024 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 3,573,000 |
04 Jan 2024 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 3,121,000 |
03 Jan 2024 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 3,241,000 |
02 Jan 2024 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 2,235,000 |
29 Dec 2023 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 1,964,000 |
28 Dec 2023 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 2,428,000 |
27 Dec 2023 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 3,874,000 |
22 Dec 2023 | 1.190 | 1.200 | 1.150 | 1.180 | 1.180 | 6,171,000 |
21 Dec 2023 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 5,625,000 |
20 Dec 2023 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 1,589,943 |
19 Dec 2023 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 1,959,000 |
18 Dec 2023 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 1,910,000 |
15 Dec 2023 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 4,024,000 |
14 Dec 2023 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 2,260,142 |
13 Dec 2023 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 3,530,000 |
12 Dec 2023 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 860,000 |
11 Dec 2023 | 1.150 | 1.170 | 1.130 | 1.170 | 1.170 | 2,593,097 |
08 Dec 2023 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 1,714,244 |
07 Dec 2023 | 1.150 | 1.160 | 1.130 | 1.150 | 1.150 | 1,565,000 |
06 Dec 2023 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 1,805,000 |
05 Dec 2023 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 1,904,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |