Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.540 | 1.540 | 1.460 | 1.510 | 1.510 | 58,000 |
08 May 2024 | 1.590 | 1.590 | 1.430 | 1.490 | 1.490 | 653,000 |
07 May 2024 | 1.600 | 1.600 | 1.470 | 1.540 | 1.540 | 225,000 |
06 May 2024 | 1.600 | 1.600 | 1.480 | 1.530 | 1.530 | 175,000 |
03 May 2024 | 1.590 | 1.590 | 1.450 | 1.550 | 1.550 | 1,147,000 |
02 May 2024 | 1.700 | 1.700 | 1.450 | 1.560 | 1.560 | 5,596,350 |
30 Apr 2024 | 1.740 | 1.740 | 1.570 | 1.690 | 1.690 | 9,926,084 |
29 Apr 2024 | 1.400 | 1.570 | 1.340 | 1.570 | 1.570 | 4,301,000 |
26 Apr 2024 | 1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 81,000 |
25 Apr 2024 | 1.320 | 1.320 | 1.240 | 1.290 | 1.290 | 608,000 |
24 Apr 2024 | 1.230 | 1.280 | 1.230 | 1.230 | 1.230 | 1,278,000 |
23 Apr 2024 | 1.360 | 1.360 | 1.220 | 1.250 | 1.250 | 1,284,000 |
22 Apr 2024 | 1.230 | 1.330 | 1.190 | 1.260 | 1.260 | 3,601,000 |
19 Apr 2024 | 1.300 | 1.300 | 1.210 | 1.250 | 1.250 | 408,000 |
18 Apr 2024 | 1.350 | 1.350 | 1.260 | 1.300 | 1.300 | 1,058,000 |
17 Apr 2024 | 1.340 | 1.350 | 1.240 | 1.320 | 1.320 | 729,000 |
16 Apr 2024 | 1.390 | 1.390 | 1.270 | 1.340 | 1.340 | 998,000 |
15 Apr 2024 | 1.340 | 1.370 | 1.200 | 1.300 | 1.300 | 5,024,000 |
12 Apr 2024 | 1.250 | 1.250 | 1.130 | 1.210 | 1.210 | 3,960,000 |
11 Apr 2024 | 1.210 | 1.210 | 1.100 | 1.160 | 1.160 | 2,850,000 |
10 Apr 2024 | 0.990 | 1.160 | 0.970 | 1.150 | 1.150 | 4,299,000 |
09 Apr 2024 | 1.030 | 1.060 | 0.910 | 0.910 | 0.910 | 3,797,000 |
08 Apr 2024 | 1.140 | 1.150 | 1.030 | 1.060 | 1.060 | 2,918,000 |
05 Apr 2024 | 1.190 | 1.240 | 1.090 | 1.110 | 1.110 | 4,418,000 |
03 Apr 2024 | 1.200 | 1.200 | 1.090 | 1.160 | 1.160 | 2,130,000 |
02 Apr 2024 | 1.150 | 1.200 | 0.980 | 1.160 | 1.160 | 8,860,000 |
28 Mar 2024 | 1.220 | 1.220 | 0.980 | 1.180 | 1.180 | 6,406,000 |
27 Mar 2024 | 1.100 | 1.230 | 1.100 | 1.160 | 1.160 | 5,158,000 |
26 Mar 2024 | 1.090 | 1.110 | 1.050 | 1.090 | 1.090 | 971,000 |
25 Mar 2024 | 1.090 | 1.090 | 1.000 | 1.080 | 1.080 | 934,000 |
22 Mar 2024 | 1.090 | 1.090 | 1.020 | 1.050 | 1.050 | 91,000 |
21 Mar 2024 | 1.090 | 1.090 | 1.020 | 1.070 | 1.070 | 244,000 |
20 Mar 2024 | 1.060 | 1.090 | 1.000 | 1.070 | 1.070 | 2,745,000 |
19 Mar 2024 | 1.050 | 1.050 | 0.970 | 1.030 | 1.030 | 707,000 |
18 Mar 2024 | 0.920 | 1.010 | 0.900 | 1.010 | 1.010 | 1,530,000 |
15 Mar 2024 | 0.940 | 0.940 | 0.870 | 0.910 | 0.910 | 595,000 |
14 Mar 2024 | 0.850 | 0.900 | 0.840 | 0.880 | 0.880 | 5,448,000 |
13 Mar 2024 | 0.790 | 0.860 | 0.790 | 0.860 | 0.860 | 899,000 |
12 Mar 2024 | 0.790 | 0.800 | 0.770 | 0.800 | 0.800 | 592,000 |
11 Mar 2024 | 0.890 | 0.890 | 0.750 | 0.790 | 0.790 | 3,292,000 |
08 Mar 2024 | 0.920 | 0.920 | 0.850 | 0.890 | 0.890 | 4,628,000 |
07 Mar 2024 | 0.860 | 0.900 | 0.860 | 0.880 | 0.880 | 428,000 |
06 Mar 2024 | 0.840 | 0.880 | 0.730 | 0.860 | 0.860 | 13,833,000 |
05 Mar 2024 | 0.850 | 0.860 | 0.810 | 0.840 | 0.840 | 1,953,000 |
04 Mar 2024 | 0.830 | 0.880 | 0.820 | 0.860 | 0.860 | 1,704,000 |
01 Mar 2024 | 1.010 | 1.020 | 0.820 | 0.840 | 0.840 | 4,159,000 |
29 Feb 2024 | 0.990 | 1.120 | 0.980 | 1.120 | 1.120 | 2,412,000 |
28 Feb 2024 | 0.980 | 1.050 | 0.910 | 1.050 | 1.050 | 1,006,000 |
27 Feb 2024 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 1,207,000 |
26 Feb 2024 | 1.080 | 1.090 | 1.020 | 1.070 | 1.070 | 787,000 |
23 Feb 2024 | 1.100 | 1.100 | 1.010 | 1.070 | 1.070 | 1,104,000 |
22 Feb 2024 | 1.100 | 1.100 | 1.050 | 1.090 | 1.090 | 54,000 |
21 Feb 2024 | 1.120 | 1.130 | 1.050 | 1.090 | 1.090 | 148,000 |
20 Feb 2024 | 1.120 | 1.150 | 1.030 | 1.100 | 1.100 | 279,500 |
19 Feb 2024 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 714,000 |
16 Feb 2024 | 1.030 | 1.100 | 1.000 | 1.090 | 1.090 | 314,000 |
15 Feb 2024 | 1.060 | 1.100 | 1.030 | 1.040 | 1.040 | 459,000 |
14 Feb 2024 | 1.040 | 1.130 | 1.040 | 1.080 | 1.080 | 1,067,000 |
09 Feb 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
08 Feb 2024 | 1.050 | 1.080 | 0.950 | 0.990 | 0.990 | 4,913,000 |
07 Feb 2024 | 1.020 | 1.160 | 0.980 | 1.000 | 1.000 | 159,000 |
06 Feb 2024 | 1.020 | 1.080 | 0.950 | 1.010 | 1.010 | 320,000 |
05 Feb 2024 | 1.100 | 1.120 | 1.000 | 1.010 | 1.010 | 269,000 |
02 Feb 2024 | 1.090 | 1.150 | 0.950 | 1.050 | 1.050 | 1,012,000 |
01 Feb 2024 | 1.000 | 1.090 | 0.990 | 1.050 | 1.050 | 2,752,000 |
31 Jan 2024 | 1.030 | 1.050 | 0.940 | 1.030 | 1.030 | 2,638,000 |
30 Jan 2024 | 0.980 | 1.010 | 0.920 | 1.000 | 1.000 | 958,000 |
29 Jan 2024 | 0.850 | 0.940 | 0.850 | 0.940 | 0.940 | 1,647,000 |
26 Jan 2024 | 0.860 | 0.880 | 0.810 | 0.880 | 0.880 | 174,000 |
25 Jan 2024 | 0.860 | 0.890 | 0.800 | 0.880 | 0.880 | 397,000 |
24 Jan 2024 | 0.860 | 0.900 | 0.760 | 0.800 | 0.800 | 956,000 |
23 Jan 2024 | 0.800 | 0.850 | 0.750 | 0.840 | 0.840 | 20,202,000 |
22 Jan 2024 | 0.860 | 0.860 | 0.800 | 0.840 | 0.840 | 157,000 |
19 Jan 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
18 Jan 2024 | 0.840 | 0.850 | 0.770 | 0.840 | 0.840 | 218,000 |
17 Jan 2024 | 0.850 | 0.870 | 0.790 | 0.870 | 0.870 | 148,000 |
16 Jan 2024 | 0.840 | 0.880 | 0.800 | 0.830 | 0.830 | 224,000 |
15 Jan 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
12 Jan 2024 | 0.820 | 0.930 | 0.760 | 0.800 | 0.800 | 461,000 |
11 Jan 2024 | 0.780 | 0.810 | 0.760 | 0.810 | 0.810 | 102,000 |
10 Jan 2024 | 0.980 | 0.980 | 0.760 | 0.810 | 0.810 | 1,335,000 |
09 Jan 2024 | 0.950 | 0.950 | 0.850 | 0.880 | 0.880 | 396,000 |
08 Jan 2024 | 1.000 | 1.000 | 0.900 | 0.920 | 0.920 | 166,000 |
05 Jan 2024 | 1.010 | 1.020 | 0.900 | 0.980 | 0.980 | 755,000 |
04 Jan 2024 | 1.040 | 1.140 | 0.950 | 1.030 | 1.030 | 1,907,000 |
03 Jan 2024 | 1.090 | 1.140 | 0.880 | 1.040 | 1.040 | 2,592,000 |
02 Jan 2024 | 1.150 | 1.150 | 1.030 | 1.040 | 1.040 | 2,789,000 |
29 Dec 2023 | 1.200 | 1.260 | 1.000 | 1.260 | 1.260 | 11,103,000 |
28 Dec 2023 | 1.060 | 1.210 | 0.930 | 1.200 | 1.200 | 9,830,000 |
27 Dec 2023 | 0.930 | 1.040 | 0.880 | 1.040 | 1.040 | 1,919,000 |
22 Dec 2023 | 1.000 | 1.000 | 0.580 | 0.870 | 0.870 | 14,107,000 |
21 Dec 2023 | 1.070 | 1.090 | 0.910 | 0.910 | 0.910 | 367,000 |
20 Dec 2023 | 0.980 | 1.070 | 0.910 | 1.070 | 1.070 | 1,377,000 |
19 Dec 2023 | 0.930 | 0.940 | 0.890 | 0.940 | 0.940 | 102,000 |
18 Dec 2023 | 0.900 | 0.930 | 0.900 | 0.930 | 0.930 | 41,000 |
15 Dec 2023 | 0.990 | 1.030 | 0.900 | 0.900 | 0.900 | 372,000 |
14 Dec 2023 | 0.970 | 0.990 | 0.890 | 0.960 | 0.960 | 186,000 |
13 Dec 2023 | 0.950 | 0.960 | 0.880 | 0.950 | 0.950 | 244,000 |
12 Dec 2023 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
11 Dec 2023 | 0.960 | 0.960 | 0.880 | 0.910 | 0.910 | 261,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |