Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.660 | 1.660 | 1.550 | 1.550 | 1.550 | 765,000 |
06 May 2024 | 1.720 | 1.770 | 1.630 | 1.660 | 1.660 | 1,085,000 |
03 May 2024 | 1.680 | 1.760 | 1.640 | 1.720 | 1.720 | 1,467,000 |
02 May 2024 | 1.530 | 1.720 | 1.530 | 1.660 | 1.660 | 1,806,782 |
30 Apr 2024 | 1.530 | 1.600 | 1.530 | 1.580 | 1.580 | 1,008,000 |
29 Apr 2024 | 1.500 | 1.600 | 1.490 | 1.530 | 1.530 | 1,663,000 |
26 Apr 2024 | 1.400 | 1.510 | 1.400 | 1.450 | 1.450 | 1,095,000 |
25 Apr 2024 | 1.370 | 1.460 | 1.370 | 1.400 | 1.400 | 232,000 |
24 Apr 2024 | 1.310 | 1.460 | 1.310 | 1.450 | 1.450 | 1,093,000 |
23 Apr 2024 | 1.330 | 1.350 | 1.280 | 1.310 | 1.310 | 126,000 |
22 Apr 2024 | 1.330 | 1.330 | 1.260 | 1.310 | 1.310 | 370,000 |
19 Apr 2024 | 1.280 | 1.340 | 1.250 | 1.340 | 1.340 | 599,000 |
18 Apr 2024 | 1.320 | 1.380 | 1.290 | 1.290 | 1.290 | 397,000 |
17 Apr 2024 | 1.370 | 1.370 | 1.310 | 1.320 | 1.320 | 250,000 |
16 Apr 2024 | 1.470 | 1.470 | 1.350 | 1.360 | 1.360 | 676,000 |
15 Apr 2024 | 1.520 | 1.520 | 1.440 | 1.490 | 1.490 | 693,000 |
12 Apr 2024 | 1.480 | 1.570 | 1.480 | 1.520 | 1.520 | 806,000 |
11 Apr 2024 | 1.410 | 1.540 | 1.380 | 1.520 | 1.520 | 1,473,000 |
10 Apr 2024 | 1.390 | 1.440 | 1.370 | 1.410 | 1.410 | 721,000 |
09 Apr 2024 | 1.360 | 1.420 | 1.340 | 1.390 | 1.390 | 466,000 |
08 Apr 2024 | 1.360 | 1.420 | 1.300 | 1.370 | 1.370 | 1,020,000 |
05 Apr 2024 | 1.440 | 1.480 | 1.320 | 1.360 | 1.360 | 439,000 |
03 Apr 2024 | 1.400 | 1.430 | 1.370 | 1.400 | 1.400 | 859,000 |
02 Apr 2024 | 1.390 | 1.430 | 1.280 | 1.410 | 1.410 | 1,619,000 |
28 Mar 2024 | 1.250 | 1.390 | 1.230 | 1.380 | 1.380 | 1,418,000 |
27 Mar 2024 | 1.310 | 1.320 | 1.230 | 1.250 | 1.250 | 1,074,000 |
26 Mar 2024 | 1.400 | 1.410 | 1.310 | 1.360 | 1.360 | 1,028,000 |
25 Mar 2024 | 1.300 | 1.590 | 1.240 | 1.400 | 1.400 | 5,822,000 |
22 Mar 2024 | 1.210 | 1.250 | 1.170 | 1.200 | 1.200 | 758,000 |
21 Mar 2024 | 1.300 | 1.330 | 1.250 | 1.250 | 1.250 | 679,000 |
20 Mar 2024 | 1.220 | 1.330 | 1.220 | 1.300 | 1.300 | 1,002,000 |
19 Mar 2024 | 1.210 | 1.260 | 1.190 | 1.220 | 1.220 | 380,000 |
18 Mar 2024 | 1.210 | 1.280 | 1.200 | 1.230 | 1.230 | 538,000 |
15 Mar 2024 | 1.280 | 1.310 | 1.210 | 1.210 | 1.210 | 5,641,019 |
14 Mar 2024 | 1.330 | 1.330 | 1.260 | 1.280 | 1.280 | 873,000 |
13 Mar 2024 | 1.360 | 1.370 | 1.310 | 1.330 | 1.330 | 434,500 |
12 Mar 2024 | 1.320 | 1.430 | 1.310 | 1.360 | 1.360 | 809,000 |
11 Mar 2024 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 222,410 |
08 Mar 2024 | 1.300 | 1.380 | 1.250 | 1.330 | 1.330 | 616,000 |
07 Mar 2024 | 1.370 | 1.390 | 1.250 | 1.270 | 1.270 | 880,000 |
06 Mar 2024 | 1.310 | 1.400 | 1.290 | 1.400 | 1.400 | 663,000 |
05 Mar 2024 | 1.380 | 1.420 | 1.340 | 1.350 | 1.350 | 300,000 |
04 Mar 2024 | 1.420 | 1.440 | 1.390 | 1.430 | 1.430 | 668,000 |
01 Mar 2024 | 1.370 | 1.470 | 1.370 | 1.420 | 1.420 | 258,000 |
29 Feb 2024 | 1.390 | 1.470 | 1.390 | 1.400 | 1.400 | 891,000 |
28 Feb 2024 | 1.490 | 1.550 | 1.400 | 1.400 | 1.400 | 566,000 |
27 Feb 2024 | 1.490 | 1.520 | 1.400 | 1.450 | 1.450 | 904,000 |
26 Feb 2024 | 1.560 | 1.560 | 1.470 | 1.490 | 1.490 | 369,000 |
23 Feb 2024 | 1.560 | 1.650 | 1.500 | 1.560 | 1.560 | 1,367,000 |
22 Feb 2024 | 1.370 | 1.620 | 1.360 | 1.540 | 1.540 | 2,253,580 |
21 Feb 2024 | 1.340 | 1.430 | 1.300 | 1.400 | 1.400 | 1,535,000 |
20 Feb 2024 | 1.250 | 1.340 | 1.250 | 1.290 | 1.290 | 570,000 |
19 Feb 2024 | 1.300 | 1.330 | 1.280 | 1.290 | 1.290 | 326,000 |
16 Feb 2024 | 1.260 | 1.400 | 1.260 | 1.370 | 1.370 | 684,000 |
15 Feb 2024 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 148,000 |
14 Feb 2024 | 1.340 | 1.370 | 1.310 | 1.310 | 1.310 | 120,000 |
09 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
08 Feb 2024 | 1.330 | 1.480 | 1.290 | 1.400 | 1.400 | 903,000 |
07 Feb 2024 | 1.380 | 1.400 | 1.320 | 1.350 | 1.350 | 221,000 |
06 Feb 2024 | 1.280 | 1.360 | 1.280 | 1.360 | 1.360 | 1,031,000 |
05 Feb 2024 | 1.220 | 1.290 | 1.210 | 1.240 | 1.240 | 567,000 |
02 Feb 2024 | 1.300 | 1.330 | 1.220 | 1.250 | 1.250 | 283,000 |
01 Feb 2024 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 902,000 |
31 Jan 2024 | 1.270 | 1.270 | 1.140 | 1.200 | 1.200 | 2,912,000 |
30 Jan 2024 | 1.290 | 1.290 | 1.210 | 1.250 | 1.250 | 1,030,000 |
29 Jan 2024 | 1.300 | 1.330 | 1.260 | 1.310 | 1.310 | 515,000 |
26 Jan 2024 | 1.320 | 1.360 | 1.260 | 1.300 | 1.300 | 917,000 |
25 Jan 2024 | 1.330 | 1.340 | 1.240 | 1.320 | 1.320 | 1,991,000 |
24 Jan 2024 | 1.400 | 1.400 | 1.220 | 1.330 | 1.330 | 6,935,946 |
23 Jan 2024 | 1.410 | 1.550 | 1.410 | 1.460 | 1.460 | 1,170,000 |
22 Jan 2024 | 1.490 | 1.500 | 1.400 | 1.440 | 1.440 | 667,000 |
19 Jan 2024 | 1.540 | 1.660 | 1.480 | 1.490 | 1.490 | 790,400 |
18 Jan 2024 | 1.510 | 1.560 | 1.500 | 1.540 | 1.540 | 598,000 |
17 Jan 2024 | 1.680 | 1.680 | 1.520 | 1.530 | 1.530 | 1,185,000 |
16 Jan 2024 | 1.750 | 1.760 | 1.680 | 1.700 | 1.700 | 756,000 |
15 Jan 2024 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | - |
12 Jan 2024 | 1.960 | 2.000 | 1.790 | 1.870 | 1.870 | 1,926,000 |
11 Jan 2024 | 1.990 | 2.030 | 1.940 | 2.000 | 2.000 | 2,338,000 |
10 Jan 2024 | 1.890 | 2.010 | 1.830 | 1.990 | 1.990 | 2,065,000 |
09 Jan 2024 | 1.980 | 1.980 | 1.890 | 1.900 | 1.900 | 914,000 |
08 Jan 2024 | 1.920 | 1.950 | 1.810 | 1.900 | 1.900 | 1,221,000 |
05 Jan 2024 | 2.000 | 2.010 | 1.900 | 1.930 | 1.930 | 1,066,000 |
04 Jan 2024 | 1.940 | 2.000 | 1.910 | 2.000 | 2.000 | 1,382,000 |
03 Jan 2024 | 1.940 | 2.000 | 1.930 | 1.950 | 1.950 | 1,742,000 |
02 Jan 2024 | 1.930 | 1.970 | 1.920 | 1.940 | 1.940 | 834,000 |
29 Dec 2023 | 1.900 | 2.010 | 1.880 | 1.960 | 1.960 | 2,377,400 |
28 Dec 2023 | 1.780 | 1.890 | 1.780 | 1.850 | 1.850 | 1,139,000 |
27 Dec 2023 | 1.810 | 1.810 | 1.730 | 1.780 | 1.780 | 1,440,000 |
22 Dec 2023 | 2.000 | 2.000 | 1.700 | 1.740 | 1.740 | 3,406,000 |
21 Dec 2023 | 1.870 | 2.020 | 1.850 | 2.000 | 2.000 | 2,568,000 |
20 Dec 2023 | 1.980 | 2.000 | 1.860 | 1.860 | 1.860 | 550,000 |
19 Dec 2023 | 1.910 | 1.970 | 1.830 | 1.970 | 1.970 | 887,000 |
18 Dec 2023 | 1.870 | 1.900 | 1.840 | 1.890 | 1.890 | 293,000 |
15 Dec 2023 | 1.770 | 1.980 | 1.770 | 1.940 | 1.940 | 1,730,000 |
14 Dec 2023 | 1.840 | 1.900 | 1.780 | 1.800 | 1.800 | 655,000 |
13 Dec 2023 | 1.900 | 1.960 | 1.800 | 1.830 | 1.830 | 635,000 |
12 Dec 2023 | 1.910 | 1.980 | 1.910 | 1.960 | 1.960 | 41,000 |
11 Dec 2023 | 1.930 | 1.960 | 1.880 | 1.950 | 1.950 | 535,000 |
08 Dec 2023 | 1.890 | 1.990 | 1.840 | 1.960 | 1.960 | 495,000 |
07 Dec 2023 | 1.910 | 1.960 | 1.830 | 1.910 | 1.910 | 625,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |