Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1900 | 1.5000 | 1.1900 | 1.4600 | 1.4600 | 654,523 |
02 May 2024 | 1.0900 | 1.5500 | 1.0700 | 1.2000 | 1.2000 | 4,828,400 |
01 May 2024 | 1.0400 | 1.0700 | 0.9800 | 1.0420 | 1.0420 | 73,300 |
30 Apr 2024 | 1.0160 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 31,100 |
29 Apr 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 49,700 |
26 Apr 2024 | 1.0400 | 1.0800 | 0.9900 | 1.0700 | 1.0700 | 133,100 |
25 Apr 2024 | 1.0100 | 1.0660 | 0.9700 | 1.0200 | 1.0200 | 109,400 |
24 Apr 2024 | 1.0300 | 1.0800 | 0.9400 | 1.0700 | 1.0700 | 1,283,200 |
23 Apr 2024 | 0.9890 | 1.0300 | 0.9680 | 0.9920 | 0.9920 | 59,500 |
22 Apr 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 153,200 |
19 Apr 2024 | 1.0800 | 1.1100 | 0.9560 | 1.0300 | 1.0300 | 122,800 |
18 Apr 2024 | 1.1800 | 1.1930 | 1.0200 | 1.0600 | 1.0600 | 68,100 |
17 Apr 2024 | 1.2050 | 1.2270 | 1.0600 | 1.1700 | 1.1700 | 86,200 |
16 Apr 2024 | 1.1400 | 1.2500 | 1.1400 | 1.2300 | 1.2300 | 136,300 |
15 Apr 2024 | 1.2700 | 1.3100 | 1.1850 | 1.2300 | 1.2300 | 91,500 |
12 Apr 2024 | 1.3300 | 1.3800 | 1.2600 | 1.2900 | 1.2900 | 65,100 |
11 Apr 2024 | 1.3500 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 30,300 |
10 Apr 2024 | 1.3030 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 42,900 |
09 Apr 2024 | 1.3300 | 1.3900 | 1.2500 | 1.3500 | 1.3500 | 62,400 |
08 Apr 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | 42,500 |
05 Apr 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2700 | 1.2700 | 37,500 |
04 Apr 2024 | 1.3600 | 1.3700 | 1.2600 | 1.2900 | 1.2900 | 76,500 |
03 Apr 2024 | 1.3400 | 1.3400 | 1.2760 | 1.3300 | 1.3300 | 88,900 |
02 Apr 2024 | 1.4200 | 1.4400 | 1.3000 | 1.3200 | 1.3200 | 108,900 |
01 Apr 2024 | 1.4000 | 1.4400 | 1.3000 | 1.4300 | 1.4300 | 117,000 |
28 Mar 2024 | 1.3900 | 1.4510 | 1.3100 | 1.3800 | 1.3800 | 271,200 |
27 Mar 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 92,300 |
26 Mar 2024 | 1.4000 | 1.4600 | 1.2700 | 1.2800 | 1.2800 | 267,100 |
25 Mar 2024 | 1.6800 | 1.6900 | 1.4000 | 1.5000 | 1.5000 | 363,900 |
22 Mar 2024 | 1.8900 | 1.8900 | 1.6100 | 1.7200 | 1.7200 | 112,900 |
21 Mar 2024 | 1.6300 | 1.8800 | 1.6300 | 1.8400 | 1.8400 | 78,400 |
20 Mar 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 40,500 |
19 Mar 2024 | 1.6400 | 1.7200 | 1.5800 | 1.6600 | 1.6600 | 34,900 |
18 Mar 2024 | 1.6600 | 1.7400 | 1.6400 | 1.6600 | 1.6600 | 44,800 |
15 Mar 2024 | 1.6800 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 79,200 |
14 Mar 2024 | 1.8100 | 1.8490 | 1.5800 | 1.7300 | 1.7300 | 116,300 |
13 Mar 2024 | 1.8200 | 1.8500 | 1.7300 | 1.7700 | 1.7700 | 87,300 |
12 Mar 2024 | 1.9000 | 1.9000 | 1.7300 | 1.7700 | 1.7700 | 131,700 |
11 Mar 2024 | 1.9900 | 2.0000 | 1.8300 | 1.8800 | 1.8800 | 95,800 |
08 Mar 2024 | 1.9300 | 2.0300 | 1.9100 | 1.9900 | 1.9900 | 74,600 |
07 Mar 2024 | 2.1000 | 2.1000 | 1.9100 | 1.9500 | 1.9500 | 117,800 |
06 Mar 2024 | 1.8600 | 2.1000 | 1.8500 | 2.0200 | 2.0200 | 129,500 |
05 Mar 2024 | 1.9300 | 1.9900 | 1.8000 | 1.8800 | 1.8800 | 204,400 |
04 Mar 2024 | 2.1100 | 2.3050 | 2.0000 | 2.0200 | 2.0200 | 326,300 |
01 Mar 2024 | 2.1700 | 2.2400 | 2.0800 | 2.1100 | 2.1100 | 214,400 |
29 Feb 2024 | 2.2900 | 2.4000 | 2.0500 | 2.1000 | 2.1000 | 320,600 |
28 Feb 2024 | 2.1600 | 2.2700 | 1.9500 | 2.2600 | 2.2600 | 332,000 |
27 Feb 2024 | 1.6900 | 2.3000 | 1.6900 | 2.1700 | 2.1700 | 832,100 |
26 Feb 2024 | 1.7300 | 1.9100 | 1.6100 | 1.7600 | 1.7600 | 232,400 |
23 Feb 2024 | 1.7800 | 1.8250 | 1.6200 | 1.7200 | 1.7200 | 184,300 |
22 Feb 2024 | 2.0200 | 2.0200 | 1.8000 | 1.8200 | 1.8200 | 244,300 |
21 Feb 2024 | 1.7300 | 2.0600 | 1.5000 | 1.9900 | 1.9900 | 744,600 |
20 Feb 2024 | 2.1200 | 2.1400 | 1.7300 | 1.7350 | 1.7350 | 448,900 |
16 Feb 2024 | 2.2000 | 2.3000 | 1.9600 | 2.0500 | 2.0500 | 538,900 |
15 Feb 2024 | 2.7700 | 2.7700 | 2.1500 | 2.3200 | 2.3200 | 844,900 |
14 Feb 2024 | 2.7800 | 3.2800 | 2.7500 | 2.7700 | 2.7700 | 1,284,800 |
13 Feb 2024 | 3.0300 | 3.2500 | 2.7000 | 2.8800 | 2.8800 | 1,155,800 |
12 Feb 2024 | 3.1490 | 4.1500 | 3.0300 | 3.3300 | 3.3300 | 7,942,100 |
09 Feb 2024 | 4.0800 | 4.4500 | 2.5800 | 2.9200 | 2.9200 | 7,270,200 |
08 Feb 2024 | 3.2500 | 8.3700 | 3.1300 | 4.8500 | 4.8500 | 92,712,400 |
07 Feb 2024 | 1.2000 | 1.2000 | 1.0900 | 1.1110 | 1.1110 | 17,600 |
06 Feb 2024 | 1.1100 | 1.1900 | 1.0400 | 1.1400 | 1.1400 | 39,900 |
05 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 6,600 |
02 Feb 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 8,700 |
01 Feb 2024 | 1.0700 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 13,900 |
31 Jan 2024 | 1.1100 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 32,700 |
30 Jan 2024 | 0.9500 | 1.1000 | 0.9500 | 1.0800 | 1.0800 | 91,600 |
29 Jan 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9010 | 0.9010 | 28,800 |
26 Jan 2024 | 0.9210 | 0.9360 | 0.8850 | 0.9300 | 0.9300 | 5,400 |
25 Jan 2024 | 0.8600 | 0.9600 | 0.8600 | 0.8900 | 0.8900 | 23,700 |
24 Jan 2024 | 0.9000 | 0.9540 | 0.9000 | 0.9200 | 0.9200 | 30,300 |
23 Jan 2024 | 1.0000 | 1.0110 | 0.9050 | 0.9050 | 0.9050 | 19,000 |
22 Jan 2024 | 0.9600 | 1.0500 | 0.9600 | 0.9770 | 0.9770 | 24,100 |
19 Jan 2024 | 0.9760 | 1.0500 | 0.9300 | 0.9400 | 0.9400 | 16,300 |
18 Jan 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 39,900 |
17 Jan 2024 | 0.9400 | 0.9790 | 0.9200 | 0.9360 | 0.9360 | 21,400 |
16 Jan 2024 | 0.9690 | 0.9780 | 0.8120 | 0.9740 | 0.9740 | 85,900 |
12 Jan 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 47,300 |
11 Jan 2024 | 1.1000 | 1.1000 | 0.9900 | 1.0000 | 1.0000 | 132,000 |
10 Jan 2024 | 1.1900 | 1.2700 | 1.1300 | 1.1700 | 1.1700 | 164,100 |
09 Jan 2024 | 1.4600 | 1.4600 | 0.9900 | 1.2400 | 1.2400 | 4,115,400 |
08 Jan 2024 | 1.1200 | 1.3300 | 0.9900 | 1.2100 | 1.2100 | 416,300 |
05 Jan 2024 | 1.0450 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 7,400 |
04 Jan 2024 | 1.1300 | 1.1300 | 1.0350 | 1.0600 | 1.0600 | 6,100 |
03 Jan 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 9,800 |
02 Jan 2024 | 1.1100 | 1.1330 | 1.0690 | 1.0950 | 1.0950 | 7,600 |
29 Dec 2023 | 1.1000 | 1.1200 | 0.9900 | 1.0160 | 1.0160 | 29,400 |
28 Dec 2023 | 1.1300 | 1.1370 | 1.0700 | 1.0800 | 1.0800 | 12,500 |
27 Dec 2023 | 1.1700 | 1.1700 | 1.0700 | 1.0700 | 1.0700 | 10,400 |
26 Dec 2023 | 1.0870 | 1.1330 | 1.0400 | 1.0500 | 1.0500 | 2,400 |
22 Dec 2023 | 1.0600 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 22,100 |
21 Dec 2023 | 1.2000 | 1.2000 | 1.0600 | 1.0600 | 1.0600 | 8,600 |
20 Dec 2023 | 1.1200 | 1.2350 | 1.0700 | 1.0700 | 1.0700 | 11,600 |
19 Dec 2023 | 1.1200 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 18,300 |
18 Dec 2023 | 1.1900 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 29,200 |
15 Dec 2023 | 1.2800 | 1.3200 | 1.1400 | 1.1400 | 1.1400 | 72,800 |
14 Dec 2023 | 1.4100 | 1.4240 | 1.2300 | 1.2600 | 1.2600 | 22,200 |
13 Dec 2023 | 1.4400 | 1.4400 | 1.2600 | 1.3100 | 1.3100 | 32,300 |
12 Dec 2023 | 1.3870 | 1.4400 | 1.3200 | 1.4200 | 1.4200 | 11,900 |
11 Dec 2023 | 1.4200 | 1.4400 | 1.3190 | 1.3890 | 1.3890 | 34,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |