Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1.150 | 1.280 | 1.080 | 1.100 | 1.100 | 6,242,694 |
30 May 2024 | 1.150 | 1.180 | 1.140 | 1.150 | 1.150 | 1,095,000 |
29 May 2024 | 1.140 | 1.150 | 1.110 | 1.150 | 1.150 | 1,575,000 |
28 May 2024 | 1.110 | 1.160 | 1.090 | 1.130 | 1.130 | 2,223,000 |
27 May 2024 | 1.120 | 1.130 | 1.060 | 1.110 | 1.110 | 1,022,000 |
24 May 2024 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 1,270,000 |
23 May 2024 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 1,322,000 |
22 May 2024 | 1.050 | 1.170 | 1.050 | 1.160 | 1.160 | 2,730,000 |
21 May 2024 | 1.100 | 1.100 | 1.040 | 1.070 | 1.070 | 3,140,000 |
20 May 2024 | 1.050 | 1.140 | 1.040 | 1.110 | 1.110 | 5,311,000 |
17 May 2024 | 1.030 | 1.070 | 1.000 | 1.050 | 1.050 | 2,901,000 |
16 May 2024 | 1.050 | 1.070 | 1.020 | 1.030 | 1.030 | 2,843,000 |
14 May 2024 | 1.040 | 1.100 | 1.020 | 1.040 | 1.040 | 6,369,000 |
13 May 2024 | 0.960 | 1.100 | 0.960 | 1.080 | 1.080 | 3,733,000 |
10 May 2024 | 0.980 | 1.010 | 0.940 | 0.980 | 0.980 | 3,012,000 |
09 May 2024 | 0.870 | 1.030 | 0.870 | 0.980 | 0.980 | 5,679,000 |
08 May 2024 | 0.870 | 0.890 | 0.850 | 0.870 | 0.870 | 2,355,000 |
07 May 2024 | 0.870 | 0.880 | 0.840 | 0.870 | 0.870 | 1,556,000 |
06 May 2024 | 0.840 | 0.890 | 0.840 | 0.870 | 0.870 | 2,181,000 |
03 May 2024 | 0.840 | 0.850 | 0.820 | 0.850 | 0.850 | 802,000 |
02 May 2024 | 0.790 | 0.840 | 0.780 | 0.840 | 0.840 | 1,255,000 |
30 Apr 2024 | 0.810 | 0.810 | 0.780 | 0.790 | 0.790 | 943,000 |
29 Apr 2024 | 0.770 | 0.800 | 0.760 | 0.800 | 0.800 | 1,851,000 |
26 Apr 2024 | 0.740 | 0.770 | 0.730 | 0.750 | 0.750 | 1,109,000 |
25 Apr 2024 | 0.720 | 0.750 | 0.710 | 0.750 | 0.750 | 927,000 |
24 Apr 2024 | 0.720 | 0.730 | 0.710 | 0.730 | 0.730 | 558,000 |
23 Apr 2024 | 0.720 | 0.730 | 0.700 | 0.720 | 0.720 | 760,000 |
22 Apr 2024 | 0.720 | 0.730 | 0.700 | 0.720 | 0.720 | 807,000 |
19 Apr 2024 | 0.660 | 0.710 | 0.660 | 0.700 | 0.700 | 1,914,000 |
18 Apr 2024 | 0.670 | 0.700 | 0.660 | 0.700 | 0.700 | 1,076,000 |
17 Apr 2024 | 0.700 | 0.720 | 0.660 | 0.670 | 0.670 | 1,789,000 |
16 Apr 2024 | 0.760 | 0.760 | 0.680 | 0.700 | 0.700 | 2,440,000 |
15 Apr 2024 | 0.750 | 0.790 | 0.750 | 0.760 | 0.760 | 1,534,000 |
12 Apr 2024 | 0.820 | 0.820 | 0.780 | 0.780 | 0.780 | 1,176,268 |
11 Apr 2024 | 0.840 | 0.840 | 0.800 | 0.820 | 0.820 | 810,000 |
10 Apr 2024 | 0.860 | 0.890 | 0.820 | 0.830 | 0.830 | 1,539,000 |
09 Apr 2024 | 0.800 | 0.900 | 0.790 | 0.880 | 0.880 | 4,573,000 |
08 Apr 2024 | 0.800 | 0.820 | 0.780 | 0.780 | 0.780 | 1,229,000 |
05 Apr 2024 | 0.800 | 0.810 | 0.770 | 0.770 | 0.770 | 1,883,000 |
03 Apr 2024 | 0.830 | 0.850 | 0.800 | 0.840 | 0.840 | 1,886,000 |
02 Apr 2024 | 0.790 | 0.840 | 0.780 | 0.840 | 0.840 | 3,099,000 |
28 Mar 2024 | 0.770 | 0.800 | 0.760 | 0.770 | 0.770 | 1,698,000 |
27 Mar 2024 | 0.790 | 0.810 | 0.730 | 0.770 | 0.770 | 2,441,000 |
26 Mar 2024 | 0.830 | 0.860 | 0.790 | 0.800 | 0.800 | 2,505,000 |
25 Mar 2024 | 0.800 | 0.850 | 0.770 | 0.840 | 0.840 | 2,619,000 |
22 Mar 2024 | 0.860 | 0.860 | 0.770 | 0.790 | 0.790 | 2,637,000 |
21 Mar 2024 | 0.870 | 0.900 | 0.840 | 0.860 | 0.860 | 1,969,000 |
20 Mar 2024 | 0.900 | 0.900 | 0.830 | 0.840 | 0.840 | 2,416,000 |
19 Mar 2024 | 0.900 | 0.920 | 0.860 | 0.900 | 0.900 | 2,469,000 |
18 Mar 2024 | 0.800 | 0.890 | 0.800 | 0.860 | 0.860 | 4,439,000 |
15 Mar 2024 | 0.860 | 0.890 | 0.800 | 0.800 | 0.800 | 16,525,433 |
14 Mar 2024 | 0.920 | 0.920 | 0.860 | 0.870 | 0.870 | 2,698,000 |
13 Mar 2024 | 0.980 | 0.980 | 0.920 | 0.920 | 0.920 | 2,733,000 |
12 Mar 2024 | 0.960 | 1.010 | 0.930 | 0.980 | 0.980 | 2,408,000 |
11 Mar 2024 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 1,086,000 |
08 Mar 2024 | 0.950 | 1.010 | 0.940 | 0.960 | 0.960 | 1,797,000 |
07 Mar 2024 | 1.030 | 1.030 | 0.900 | 0.940 | 0.940 | 5,427,000 |
06 Mar 2024 | 1.070 | 1.070 | 1.020 | 1.030 | 1.030 | 4,045,755 |
05 Mar 2024 | 1.160 | 1.170 | 1.040 | 1.070 | 1.070 | 4,367,000 |
04 Mar 2024 | 1.400 | 1.440 | 1.160 | 1.160 | 1.160 | 10,581,000 |
01 Mar 2024 | 1.470 | 1.490 | 1.420 | 1.460 | 1.460 | 6,021,065 |
29 Feb 2024 | 1.500 | 1.570 | 1.450 | 1.450 | 1.450 | 18,645,924 |
28 Feb 2024 | 1.580 | 1.590 | 1.490 | 1.490 | 1.490 | 5,003,000 |
27 Feb 2024 | 1.550 | 1.600 | 1.500 | 1.560 | 1.560 | 7,524,096 |
26 Feb 2024 | 1.500 | 1.590 | 1.500 | 1.560 | 1.560 | 5,722,064 |
23 Feb 2024 | 1.490 | 1.490 | 1.430 | 1.490 | 1.490 | 5,362,312 |
22 Feb 2024 | 1.470 | 1.500 | 1.450 | 1.480 | 1.480 | 4,108,000 |
21 Feb 2024 | 1.370 | 1.500 | 1.370 | 1.450 | 1.450 | 5,305,102 |
20 Feb 2024 | 1.410 | 1.410 | 1.350 | 1.390 | 1.390 | 4,453,000 |
19 Feb 2024 | 1.420 | 1.450 | 1.400 | 1.410 | 1.410 | 3,498,000 |
16 Feb 2024 | 1.410 | 1.490 | 1.370 | 1.450 | 1.450 | 3,462,000 |
15 Feb 2024 | 1.340 | 1.370 | 1.330 | 1.370 | 1.370 | 2,779,000 |
14 Feb 2024 | 1.300 | 1.360 | 1.280 | 1.360 | 1.360 | 2,954,000 |
09 Feb 2024 | 1.390 | 1.400 | 1.310 | 1.330 | 1.330 | 2,874,000 |
08 Feb 2024 | 1.370 | 1.410 | 1.350 | 1.380 | 1.380 | 3,080,000 |
07 Feb 2024 | 1.340 | 1.400 | 1.330 | 1.350 | 1.350 | 4,045,000 |
06 Feb 2024 | 1.290 | 1.360 | 1.260 | 1.340 | 1.340 | 4,395,000 |
05 Feb 2024 | 1.330 | 1.360 | 1.250 | 1.280 | 1.280 | 6,105,000 |
02 Feb 2024 | 1.400 | 1.440 | 1.350 | 1.370 | 1.370 | 4,053,831 |
01 Feb 2024 | 1.350 | 1.430 | 1.330 | 1.390 | 1.390 | 5,723,000 |
31 Jan 2024 | 1.340 | 1.370 | 1.320 | 1.350 | 1.350 | 4,338,000 |
30 Jan 2024 | 1.450 | 1.450 | 1.330 | 1.340 | 1.340 | 5,912,000 |
29 Jan 2024 | 1.470 | 1.510 | 1.400 | 1.400 | 1.400 | 3,628,000 |
26 Jan 2024 | 1.490 | 1.540 | 1.460 | 1.480 | 1.480 | 3,717,000 |
25 Jan 2024 | 1.470 | 1.500 | 1.440 | 1.490 | 1.490 | 3,706,000 |
24 Jan 2024 | 1.430 | 1.460 | 1.390 | 1.440 | 1.440 | 4,909,661 |
23 Jan 2024 | 1.410 | 1.480 | 1.400 | 1.420 | 1.420 | 5,670,102 |
22 Jan 2024 | 1.410 | 1.450 | 1.370 | 1.430 | 1.430 | 6,448,575 |
19 Jan 2024 | 1.400 | 1.430 | 1.390 | 1.400 | 1.400 | 3,737,857 |
18 Jan 2024 | 1.370 | 1.410 | 1.350 | 1.400 | 1.400 | 9,301,000 |
17 Jan 2024 | 1.350 | 1.400 | 1.330 | 1.380 | 1.380 | 8,154,000 |
16 Jan 2024 | 1.370 | 1.390 | 1.320 | 1.360 | 1.360 | 8,032,000 |
15 Jan 2024 | 1.380 | 1.390 | 1.340 | 1.360 | 1.360 | 3,855,000 |
12 Jan 2024 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 5,878,000 |
11 Jan 2024 | 1.420 | 1.440 | 1.390 | 1.400 | 1.400 | 6,800,000 |
10 Jan 2024 | 1.420 | 1.440 | 1.380 | 1.410 | 1.410 | 4,730,000 |
09 Jan 2024 | 1.440 | 1.480 | 1.420 | 1.430 | 1.430 | 5,086,000 |
08 Jan 2024 | 1.510 | 1.520 | 1.430 | 1.440 | 1.440 | 4,488,000 |
05 Jan 2024 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 3,888,784 |
04 Jan 2024 | 1.550 | 1.560 | 1.530 | 1.540 | 1.540 | 3,515,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |