Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 2,763,500 |
06 May 2024 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 4,998,000 |
03 May 2024 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 390,000 |
02 May 2024 | 1.010 | 1.030 | 1.010 | 1.010 | 1.010 | 698,000 |
30 Apr 2024 | 1.040 | 1.050 | 1.010 | 1.030 | 1.030 | 5,962,500 |
29 Apr 2024 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 2,843,500 |
26 Apr 2024 | 0.990 | 1.030 | 0.990 | 1.020 | 1.020 | 3,297,500 |
25 Apr 2024 | 0.980 | 1.010 | 0.980 | 0.990 | 0.990 | 3,116,000 |
24 Apr 2024 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 7,080,000 |
23 Apr 2024 | 0.930 | 0.980 | 0.930 | 0.960 | 0.960 | 6,274,500 |
22 Apr 2024 | 0.950 | 0.960 | 0.930 | 0.930 | 0.930 | 5,167,000 |
19 Apr 2024 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 2,851,000 |
18 Apr 2024 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 2,420,500 |
17 Apr 2024 | 0.980 | 1.000 | 0.970 | 0.990 | 0.990 | 3,064,000 |
16 Apr 2024 | 0.990 | 0.990 | 0.970 | 0.980 | 0.980 | 1,624,000 |
15 Apr 2024 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 1,293,000 |
12 Apr 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 739,500 |
11 Apr 2024 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 3,806,500 |
10 Apr 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 445,000 |
09 Apr 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 2,133,500 |
08 Apr 2024 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 1,475,500 |
05 Apr 2024 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 663,500 |
03 Apr 2024 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 2,241,000 |
02 Apr 2024 | 0.990 | 1.020 | 0.980 | 1.000 | 1.000 | 5,806,500 |
28 Mar 2024 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 2,889,500 |
27 Mar 2024 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 1,374,000 |
26 Mar 2024 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 1,248,500 |
25 Mar 2024 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 1,006,000 |
22 Mar 2024 | 1.060 | 1.080 | 1.060 | 1.060 | 1.060 | 628,500 |
21 Mar 2024 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 502,000 |
20 Mar 2024 | 1.070 | 1.080 | 1.060 | 1.080 | 1.080 | 945,000 |
19 Mar 2024 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 860,500 |
18 Mar 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 1,522,500 |
15 Mar 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 3,334,000 |
14 Mar 2024 | 1.110 | 1.110 | 1.070 | 1.090 | 1.090 | 2,277,500 |
13 Mar 2024 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 340,000 |
12 Mar 2024 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 1,227,000 |
11 Mar 2024 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 151,000 |
08 Mar 2024 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 458,500 |
07 Mar 2024 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 613,500 |
06 Mar 2024 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 1,186,500 |
05 Mar 2024 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 1,140,000 |
04 Mar 2024 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 862,000 |
01 Mar 2024 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 707,500 |
29 Feb 2024 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 882,500 |
28 Feb 2024 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 1,908,500 |
27 Feb 2024 | 1.110 | 1.150 | 1.100 | 1.130 | 1.130 | 1,148,000 |
26 Feb 2024 | 1.080 | 1.120 | 1.070 | 1.120 | 1.120 | 3,217,500 |
23 Feb 2024 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 547,600 |
22 Feb 2024 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 1,068,000 |
21 Feb 2024 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 28,157,000 |
20 Feb 2024 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 593,500 |
19 Feb 2024 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 2,486,000 |
16 Feb 2024 | 1.000 | 1.080 | 1.000 | 1.050 | 1.050 | 938,000 |
15 Feb 2024 | 1.000 | 1.040 | 1.000 | 1.020 | 1.020 | 2,110,000 |
14 Feb 2024 | 1.010 | 1.050 | 0.980 | 1.040 | 1.040 | 948,500 |
09 Feb 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
08 Feb 2024 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 3,114,500 |
07 Feb 2024 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 2,194,500 |
06 Feb 2024 | 1.010 | 1.050 | 1.000 | 1.030 | 1.030 | 4,694,500 |
05 Feb 2024 | 1.020 | 1.040 | 1.000 | 1.010 | 1.010 | 1,934,000 |
02 Feb 2024 | 1.060 | 1.060 | 1.010 | 1.020 | 1.020 | 5,561,500 |
01 Feb 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 1,109,500 |
31 Jan 2024 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 3,331,500 |
30 Jan 2024 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 886,000 |
29 Jan 2024 | 1.110 | 1.120 | 1.080 | 1.090 | 1.090 | 1,360,500 |
26 Jan 2024 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 1,871,500 |
25 Jan 2024 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 2,031,500 |
24 Jan 2024 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 1,990,000 |
23 Jan 2024 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 983,000 |
22 Jan 2024 | 1.080 | 1.100 | 1.020 | 1.030 | 1.030 | 3,685,000 |
19 Jan 2024 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 1,453,500 |
18 Jan 2024 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 2,020,000 |
17 Jan 2024 | 1.110 | 1.130 | 1.070 | 1.100 | 1.100 | 2,134,500 |
16 Jan 2024 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 716,000 |
15 Jan 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
12 Jan 2024 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 562,000 |
11 Jan 2024 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 582,500 |
10 Jan 2024 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 435,500 |
09 Jan 2024 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 854,500 |
08 Jan 2024 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 1,143,000 |
05 Jan 2024 | 1.130 | 1.160 | 1.120 | 1.140 | 1.140 | 2,885,000 |
04 Jan 2024 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 331,500 |
03 Jan 2024 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 1,043,000 |
02 Jan 2024 | 1.130 | 1.140 | 1.110 | 1.130 | 1.130 | 3,698,500 |
29 Dec 2023 | 1.190 | 1.230 | 1.050 | 1.130 | 1.130 | 13,918,000 |
28 Dec 2023 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 1,550,500 |
27 Dec 2023 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 2,067,500 |
22 Dec 2023 | 1.220 | 1.220 | 1.170 | 1.200 | 1.200 | 1,751,500 |
21 Dec 2023 | 1.220 | 1.240 | 1.220 | 1.230 | 1.230 | 348,500 |
20 Dec 2023 | 1.250 | 1.250 | 1.210 | 1.230 | 1.230 | 1,178,500 |
19 Dec 2023 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 375,500 |
18 Dec 2023 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 464,500 |
15 Dec 2023 | 1.220 | 1.240 | 1.200 | 1.230 | 1.230 | 3,749,274 |
14 Dec 2023 | 1.150 | 1.210 | 1.150 | 1.190 | 1.190 | 2,132,000 |
13 Dec 2023 | 1.210 | 1.210 | 1.130 | 1.140 | 1.140 | 23,109,500 |
12 Dec 2023 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 1,168,000 |
11 Dec 2023 | 1.230 | 1.240 | 1.200 | 1.220 | 1.220 | 1,116,500 |
08 Dec 2023 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 1,127,500 |
07 Dec 2023 | 1.220 | 1.230 | 1.200 | 1.220 | 1.220 | 1,249,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |