Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.040 | 1.100 | 1.040 | 1.040 | 1.040 | 2,462,000 |
25 Apr 2024 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 79,000 |
24 Apr 2024 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 369,575 |
23 Apr 2024 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 166,112 |
22 Apr 2024 | 1.020 | 1.040 | 1.020 | 1.020 | 1.020 | 66,500 |
19 Apr 2024 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 190,500 |
18 Apr 2024 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 154,000 |
17 Apr 2024 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 229,446 |
16 Apr 2024 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 138,500 |
15 Apr 2024 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 148,000 |
12 Apr 2024 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 85,000 |
11 Apr 2024 | 1.100 | 1.100 | 1.040 | 1.050 | 1.050 | 250,000 |
10 Apr 2024 | 1.040 | 1.100 | 1.030 | 1.100 | 1.100 | 207,000 |
09 Apr 2024 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 230,500 |
08 Apr 2024 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 141,000 |
05 Apr 2024 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 300,500 |
03 Apr 2024 | 1.020 | 1.040 | 1.000 | 1.020 | 1.020 | 166,500 |
02 Apr 2024 | 1.010 | 1.020 | 0.990 | 1.020 | 1.020 | 788,500 |
28 Mar 2024 | 1.010 | 1.040 | 1.010 | 1.010 | 1.010 | 80,500 |
27 Mar 2024 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 307,000 |
26 Mar 2024 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 166,000 |
25 Mar 2024 | 1.030 | 1.040 | 1.010 | 1.020 | 1.020 | 76,500 |
22 Mar 2024 | 1.050 | 1.060 | 1.010 | 1.020 | 1.020 | 523,000 |
21 Mar 2024 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 94,000 |
20 Mar 2024 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 197,828 |
19 Mar 2024 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 561,500 |
18 Mar 2024 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 123,000 |
15 Mar 2024 | 1.100 | 1.120 | 1.080 | 1.090 | 1.090 | 435,000 |
14 Mar 2024 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 251,000 |
13 Mar 2024 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 657,401 |
12 Mar 2024 | 1.120 | 1.160 | 1.110 | 1.140 | 1.140 | 2,107,000 |
11 Mar 2024 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 220,500 |
08 Mar 2024 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 180,500 |
07 Mar 2024 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 111,500 |
06 Mar 2024 | 1.070 | 1.140 | 1.070 | 1.120 | 1.120 | 451,500 |
05 Mar 2024 | 1.100 | 1.160 | 1.070 | 1.090 | 1.090 | 625,500 |
04 Mar 2024 | 1.110 | 1.140 | 1.110 | 1.110 | 1.110 | 308,000 |
01 Mar 2024 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 165,500 |
29 Feb 2024 | 1.130 | 1.150 | 1.080 | 1.080 | 1.080 | 424,000 |
28 Feb 2024 | 1.090 | 1.160 | 1.080 | 1.120 | 1.120 | 715,901 |
27 Feb 2024 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 150,500 |
26 Feb 2024 | 1.100 | 1.140 | 1.090 | 1.100 | 1.100 | 159,500 |
23 Feb 2024 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 2,336,000 |
22 Feb 2024 | 1.100 | 1.140 | 1.090 | 1.120 | 1.120 | 119,000 |
21 Feb 2024 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 449,500 |
20 Feb 2024 | 1.060 | 1.190 | 1.060 | 1.150 | 1.150 | 1,827,500 |
19 Feb 2024 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 274,500 |
16 Feb 2024 | 1.000 | 1.080 | 0.990 | 1.020 | 1.020 | 746,000 |
15 Feb 2024 | 0.990 | 1.010 | 0.980 | 0.990 | 0.990 | 226,000 |
14 Feb 2024 | 1.000 | 1.020 | 0.980 | 0.990 | 0.990 | 246,500 |
09 Feb 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
08 Feb 2024 | 1.000 | 1.010 | 0.970 | 1.000 | 1.000 | 464,000 |
07 Feb 2024 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 554,000 |
06 Feb 2024 | 0.990 | 1.040 | 0.990 | 1.040 | 1.040 | 348,500 |
05 Feb 2024 | 1.000 | 1.010 | 0.980 | 0.990 | 0.990 | 195,000 |
02 Feb 2024 | 1.000 | 1.040 | 0.990 | 1.000 | 1.000 | 422,000 |
01 Feb 2024 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 114,000 |
31 Jan 2024 | 1.010 | 1.020 | 0.980 | 0.980 | 0.980 | 695,500 |
30 Jan 2024 | 1.040 | 1.030 | 0.990 | 1.010 | 1.010 | 508,000 |
29 Jan 2024 | 1.050 | 1.080 | 1.030 | 1.060 | 1.060 | 281,500 |
26 Jan 2024 | 1.070 | 1.090 | 1.030 | 1.070 | 1.070 | 402,500 |
25 Jan 2024 | 1.040 | 1.090 | 1.010 | 1.070 | 1.070 | 446,000 |
24 Jan 2024 | 1.020 | 1.050 | 0.980 | 1.020 | 1.020 | 1,172,205 |
23 Jan 2024 | 1.010 | 1.040 | 1.000 | 1.010 | 1.010 | 498,500 |
22 Jan 2024 | 1.050 | 1.050 | 0.990 | 1.010 | 1.010 | 750,000 |
19 Jan 2024 | 1.060 | 1.060 | 1.020 | 1.060 | 1.060 | 416,500 |
18 Jan 2024 | 1.070 | 1.100 | 1.030 | 1.060 | 1.060 | 842,500 |
17 Jan 2024 | 1.130 | 1.130 | 1.060 | 1.100 | 1.100 | 1,053,000 |
16 Jan 2024 | 1.130 | 1.170 | 1.120 | 1.130 | 1.130 | 208,500 |
15 Jan 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
12 Jan 2024 | 1.160 | 1.180 | 1.130 | 1.130 | 1.130 | 266,000 |
11 Jan 2024 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 215,446 |
10 Jan 2024 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 175,500 |
09 Jan 2024 | 1.140 | 1.180 | 1.120 | 1.140 | 1.140 | 316,615 |
08 Jan 2024 | 1.150 | 1.160 | 1.120 | 1.120 | 1.120 | 1,066,500 |
05 Jan 2024 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 651,000 |
04 Jan 2024 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 528,500 |
03 Jan 2024 | 1.190 | 1.240 | 1.180 | 1.180 | 1.180 | 774,500 |
02 Jan 2024 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 234,500 |
29 Dec 2023 | 1.190 | 1.240 | 1.180 | 1.220 | 1.220 | 561,500 |
28 Dec 2023 | 1.160 | 1.200 | 1.150 | 1.170 | 1.170 | 1,933,500 |
27 Dec 2023 | 1.180 | 1.190 | 1.150 | 1.160 | 1.160 | 674,500 |
22 Dec 2023 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 178,500 |
21 Dec 2023 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 752,500 |
20 Dec 2023 | 1.210 | 1.230 | 1.190 | 1.190 | 1.190 | 382,000 |
19 Dec 2023 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 251,293 |
18 Dec 2023 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 514,292 |
15 Dec 2023 | 1.240 | 1.310 | 1.210 | 1.210 | 1.210 | 1,399,058 |
14 Dec 2023 | 1.270 | 1.270 | 1.180 | 1.210 | 1.210 | 859,995 |
13 Dec 2023 | 1.210 | 1.230 | 1.200 | 1.200 | 1.200 | 309,000 |
12 Dec 2023 | 1.220 | 1.260 | 1.200 | 1.200 | 1.200 | 610,500 |
11 Dec 2023 | 1.190 | 1.240 | 1.160 | 1.220 | 1.220 | 600,000 |
08 Dec 2023 | 1.180 | 1.230 | 1.180 | 1.190 | 1.190 | 436,000 |
07 Dec 2023 | 1.270 | 1.280 | 1.180 | 1.200 | 1.200 | 1,903,000 |
06 Dec 2023 | 1.270 | 1.300 | 1.260 | 1.270 | 1.270 | 1,141,000 |
05 Dec 2023 | 1.350 | 1.350 | 1.250 | 1.270 | 1.270 | 1,272,000 |
04 Dec 2023 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 548,500 |
01 Dec 2023 | 1.420 | 1.430 | 1.360 | 1.360 | 1.360 | 4,186,693 |
30 Nov 2023 | 1.530 | 1.540 | 1.430 | 1.430 | 1.430 | 5,969,500 |
29 Nov 2023 | 1.530 | 1.550 | 1.490 | 1.530 | 1.530 | 578,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |