Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.900 | 1.900 | 1.870 | 1.880 | 1.880 | 236,019 |
07 May 2024 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 416,468 |
06 May 2024 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 415,000 |
03 May 2024 | 1.870 | 1.880 | 1.840 | 1.880 | 1.880 | 1,022,751 |
02 May 2024 | 1.830 | 1.870 | 1.820 | 1.870 | 1.870 | 1,384,236 |
30 Apr 2024 | 1.820 | 1.830 | 1.800 | 1.830 | 1.830 | 361,000 |
29 Apr 2024 | 1.780 | 1.830 | 1.780 | 1.820 | 1.820 | 673,694 |
26 Apr 2024 | 1.760 | 1.800 | 1.750 | 1.780 | 1.780 | 726,471 |
25 Apr 2024 | 1.780 | 1.800 | 1.760 | 1.760 | 1.760 | 701,430 |
24 Apr 2024 | 1.740 | 1.800 | 1.740 | 1.780 | 1.780 | 558,334 |
23 Apr 2024 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 425,138 |
22 Apr 2024 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 455,000 |
19 Apr 2024 | 1.710 | 1.730 | 1.710 | 1.720 | 1.720 | 424,000 |
18 Apr 2024 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 500,000 |
17 Apr 2024 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 311,000 |
16 Apr 2024 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 862,000 |
15 Apr 2024 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 677,000 |
12 Apr 2024 | 1.790 | 1.790 | 1.760 | 1.770 | 1.770 | 982,273 |
11 Apr 2024 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 928,138 |
10 Apr 2024 | 1.830 | 1.840 | 1.800 | 1.820 | 1.820 | 595,368 |
09 Apr 2024 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 559,130 |
08 Apr 2024 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 736,368 |
05 Apr 2024 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 520,200 |
03 Apr 2024 | 1.750 | 1.800 | 1.750 | 1.790 | 1.790 | 883,474 |
02 Apr 2024 | 1.770 | 1.780 | 1.720 | 1.760 | 1.760 | 1,809,167 |
28 Mar 2024 | 1.940 | 1.960 | 1.750 | 1.790 | 1.790 | 6,186,000 |
27 Mar 2024 | 1.970 | 1.980 | 1.940 | 1.960 | 1.960 | 296,000 |
26 Mar 2024 | 1.980 | 2.000 | 1.950 | 1.950 | 1.950 | 1,277,000 |
25 Mar 2024 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 932,000 |
22 Mar 2024 | 2.030 | 2.040 | 2.000 | 2.000 | 2.000 | 704,000 |
21 Mar 2024 | 2.030 | 2.050 | 2.020 | 2.030 | 2.030 | 4,075,237 |
20 Mar 2024 | 2.010 | 2.040 | 2.010 | 2.030 | 2.030 | 526,000 |
19 Mar 2024 | 2.040 | 2.040 | 2.010 | 2.010 | 2.010 | 290,765 |
18 Mar 2024 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 312,517 |
15 Mar 2024 | 2.020 | 2.040 | 2.000 | 2.040 | 2.040 | 3,746,000 |
14 Mar 2024 | 2.120 | 2.120 | 2.010 | 2.010 | 2.010 | 2,072,745 |
13 Mar 2024 | 2.110 | 2.120 | 2.070 | 2.100 | 2.100 | 1,658,942 |
12 Mar 2024 | 2.070 | 2.100 | 2.050 | 2.090 | 2.090 | 1,298,000 |
11 Mar 2024 | 2.080 | 2.100 | 1.990 | 2.050 | 2.050 | 1,681,531 |
08 Mar 2024 | 2.060 | 2.090 | 2.040 | 2.080 | 2.080 | 653,000 |
07 Mar 2024 | 2.040 | 2.070 | 2.040 | 2.050 | 2.050 | 299,132 |
06 Mar 2024 | 2.050 | 2.070 | 2.010 | 2.040 | 2.040 | 555,000 |
05 Mar 2024 | 2.100 | 2.100 | 2.010 | 2.030 | 2.030 | 888,982 |
04 Mar 2024 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 697,081 |
01 Mar 2024 | 2.060 | 2.090 | 2.050 | 2.070 | 2.070 | 1,473,760 |
29 Feb 2024 | 2.030 | 2.080 | 2.030 | 2.080 | 2.080 | 680,000 |
28 Feb 2024 | 2.030 | 2.110 | 2.020 | 2.070 | 2.070 | 1,906,927 |
27 Feb 2024 | 2.040 | 2.080 | 2.020 | 2.080 | 2.080 | 1,113,215 |
26 Feb 2024 | 2.010 | 2.070 | 2.010 | 2.050 | 2.050 | 544,000 |
23 Feb 2024 | 2.010 | 2.060 | 2.010 | 2.060 | 2.060 | 653,932 |
22 Feb 2024 | 2.020 | 2.040 | 1.990 | 2.030 | 2.030 | 442,315 |
21 Feb 2024 | 1.940 | 2.020 | 1.940 | 2.020 | 2.020 | 1,342,708 |
20 Feb 2024 | 1.960 | 1.960 | 1.930 | 1.960 | 1.960 | 328,243 |
19 Feb 2024 | 1.970 | 1.990 | 1.920 | 1.950 | 1.950 | 387,000 |
16 Feb 2024 | 1.940 | 1.980 | 1.920 | 1.980 | 1.980 | 1,224,000 |
15 Feb 2024 | 1.910 | 1.940 | 1.900 | 1.940 | 1.940 | 247,800 |
14 Feb 2024 | 1.910 | 1.940 | 1.880 | 1.910 | 1.910 | 596,000 |
09 Feb 2024 | 1.930 | 1.930 | 1.900 | 1.910 | 1.910 | 339,000 |
08 Feb 2024 | 1.930 | 1.950 | 1.910 | 1.950 | 1.950 | 585,000 |
07 Feb 2024 | 1.920 | 1.950 | 1.900 | 1.910 | 1.910 | 1,136,389 |
06 Feb 2024 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 258,000 |
05 Feb 2024 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 1,288,911 |
02 Feb 2024 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 892,852 |
01 Feb 2024 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 353,415 |
31 Jan 2024 | 1.910 | 1.910 | 1.870 | 1.900 | 1.900 | 552,000 |
30 Jan 2024 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 625,000 |
29 Jan 2024 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 593,000 |
26 Jan 2024 | 1.900 | 1.960 | 1.900 | 1.940 | 1.940 | 599,000 |
25 Jan 2024 | 1.860 | 1.950 | 1.860 | 1.950 | 1.950 | 1,026,000 |
24 Jan 2024 | 1.860 | 1.920 | 1.860 | 1.910 | 1.910 | 957,000 |
23 Jan 2024 | 1.850 | 1.880 | 1.850 | 1.860 | 1.860 | 672,135 |
22 Jan 2024 | 1.870 | 1.870 | 1.810 | 1.850 | 1.850 | 1,601,936 |
19 Jan 2024 | 1.840 | 1.870 | 1.830 | 1.870 | 1.870 | 746,751 |
18 Jan 2024 | 1.810 | 1.830 | 1.800 | 1.820 | 1.820 | 909,901 |
17 Jan 2024 | 1.890 | 1.890 | 1.800 | 1.810 | 1.810 | 3,593,000 |
16 Jan 2024 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 648,954 |
15 Jan 2024 | 1.920 | 1.940 | 1.900 | 1.920 | 1.920 | 484,001 |
12 Jan 2024 | 1.910 | 1.950 | 1.910 | 1.920 | 1.920 | 300,000 |
11 Jan 2024 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 315,967 |
10 Jan 2024 | 1.900 | 1.920 | 1.890 | 1.890 | 1.890 | 543,298 |
09 Jan 2024 | 1.920 | 1.930 | 1.900 | 1.920 | 1.920 | 453,112 |
08 Jan 2024 | 1.920 | 1.940 | 1.890 | 1.910 | 1.910 | 482,140 |
05 Jan 2024 | 1.930 | 1.950 | 1.920 | 1.920 | 1.920 | 938,016 |
04 Jan 2024 | 1.930 | 1.960 | 1.920 | 1.930 | 1.930 | 711,000 |
03 Jan 2024 | 1.940 | 1.950 | 1.920 | 1.950 | 1.950 | 425,169 |
02 Jan 2024 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 634,000 |
29 Dec 2023 | 1.910 | 1.950 | 1.900 | 1.950 | 1.950 | 744,000 |
28 Dec 2023 | 1.890 | 1.930 | 1.890 | 1.910 | 1.910 | 963,464 |
27 Dec 2023 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 635,000 |
22 Dec 2023 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 1,602,293 |
21 Dec 2023 | 1.860 | 1.890 | 1.860 | 1.860 | 1.860 | 1,721,511 |
20 Dec 2023 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 1,262,000 |
19 Dec 2023 | 1.910 | 1.920 | 1.880 | 1.890 | 1.890 | 1,031,289 |
18 Dec 2023 | 1.930 | 1.930 | 1.900 | 1.910 | 1.910 | 256,005 |
15 Dec 2023 | 1.900 | 1.950 | 1.900 | 1.930 | 1.930 | 2,988,867 |
14 Dec 2023 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 1,618,574 |
13 Dec 2023 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 1,845,000 |
12 Dec 2023 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 811,300 |
11 Dec 2023 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 1,438,045 |
08 Dec 2023 | 1.830 | 1.870 | 1.830 | 1.840 | 1.840 | 895,117 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |