Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.360 | 1.520 | 1.330 | 1.360 | 1.360 | 179,355,685 |
08 May 2024 | 1.430 | 1.430 | 1.340 | 1.340 | 1.340 | 47,138,000 |
07 May 2024 | 1.350 | 1.450 | 1.310 | 1.420 | 1.420 | 75,092,000 |
06 May 2024 | 1.410 | 1.430 | 1.330 | 1.340 | 1.340 | 59,867,952 |
03 May 2024 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 14,004,645 |
02 May 2024 | 1.370 | 1.420 | 1.350 | 1.380 | 1.380 | 23,516,000 |
30 Apr 2024 | 1.390 | 1.400 | 1.320 | 1.360 | 1.360 | 68,089,714 |
29 Apr 2024 | 1.230 | 1.440 | 1.230 | 1.380 | 1.380 | 191,000,500 |
26 Apr 2024 | 1.120 | 1.350 | 1.100 | 1.220 | 1.220 | 227,927,594 |
25 Apr 2024 | 1.030 | 1.120 | 1.020 | 1.120 | 1.120 | 62,555,910 |
24 Apr 2024 | 0.970 | 1.040 | 0.960 | 1.020 | 1.020 | 45,574,000 |
23 Apr 2024 | 0.960 | 0.970 | 0.940 | 0.950 | 0.950 | 11,990,000 |
22 Apr 2024 | 0.930 | 0.960 | 0.930 | 0.950 | 0.950 | 21,552,000 |
19 Apr 2024 | 0.950 | 0.950 | 0.910 | 0.920 | 0.920 | 16,132,000 |
18 Apr 2024 | 0.940 | 0.970 | 0.930 | 0.950 | 0.950 | 13,544,000 |
17 Apr 2024 | 0.920 | 0.960 | 0.920 | 0.940 | 0.940 | 14,622,000 |
16 Apr 2024 | 0.920 | 0.960 | 0.890 | 0.920 | 0.920 | 33,372,000 |
15 Apr 2024 | 0.930 | 0.950 | 0.920 | 0.920 | 0.920 | 24,870,000 |
12 Apr 2024 | 1.000 | 1.000 | 0.940 | 0.940 | 0.940 | 33,362,000 |
11 Apr 2024 | 1.000 | 1.010 | 0.970 | 1.000 | 1.000 | 23,946,000 |
10 Apr 2024 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 21,424,000 |
09 Apr 2024 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 12,452,000 |
08 Apr 2024 | 1.010 | 1.020 | 0.980 | 0.990 | 0.990 | 28,200,000 |
05 Apr 2024 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 6,610,000 |
03 Apr 2024 | 1.040 | 1.060 | 1.010 | 1.010 | 1.010 | 27,304,000 |
02 Apr 2024 | 1.060 | 1.080 | 1.000 | 1.030 | 1.030 | 32,408,000 |
28 Mar 2024 | 1.040 | 1.060 | 1.020 | 1.050 | 1.050 | 12,340,000 |
27 Mar 2024 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 9,458,000 |
26 Mar 2024 | 1.050 | 1.080 | 1.040 | 1.040 | 1.040 | 19,080,000 |
25 Mar 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 19,210,000 |
22 Mar 2024 | 1.070 | 1.070 | 1.010 | 1.020 | 1.020 | 14,324,000 |
21 Mar 2024 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 14,726,320 |
20 Mar 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 8,972,000 |
19 Mar 2024 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 28,458,000 |
18 Mar 2024 | 1.090 | 1.110 | 1.060 | 1.090 | 1.090 | 25,442,486 |
15 Mar 2024 | 1.110 | 1.110 | 1.040 | 1.070 | 1.070 | 48,750,467 |
14 Mar 2024 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 22,764,000 |
13 Mar 2024 | 1.140 | 1.140 | 1.090 | 1.090 | 1.090 | 34,023,290 |
12 Mar 2024 | 1.090 | 1.180 | 1.080 | 1.140 | 1.140 | 134,785,168 |
11 Mar 2024 | 1.090 | 1.110 | 1.060 | 1.100 | 1.100 | 31,076,000 |
08 Mar 2024 | 1.080 | 1.100 | 1.070 | 1.070 | 1.070 | 5,953,200 |
07 Mar 2024 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 20,174,000 |
06 Mar 2024 | 1.110 | 1.130 | 1.090 | 1.100 | 1.100 | 14,396,000 |
05 Mar 2024 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 17,130,000 |
04 Mar 2024 | 1.140 | 1.140 | 1.090 | 1.120 | 1.120 | 22,298,000 |
01 Mar 2024 | 1.120 | 1.150 | 1.110 | 1.140 | 1.140 | 11,364,000 |
29 Feb 2024 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 17,124,000 |
28 Feb 2024 | 1.170 | 1.170 | 1.110 | 1.120 | 1.120 | 27,178,000 |
27 Feb 2024 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 11,780,000 |
26 Feb 2024 | 1.170 | 1.200 | 1.140 | 1.180 | 1.180 | 13,980,000 |
23 Feb 2024 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 10,494,000 |
22 Feb 2024 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 11,674,000 |
21 Feb 2024 | 1.090 | 1.180 | 1.070 | 1.150 | 1.150 | 33,598,275 |
20 Feb 2024 | 1.090 | 1.110 | 1.060 | 1.090 | 1.090 | 13,490,000 |
19 Feb 2024 | 1.110 | 1.110 | 1.060 | 1.080 | 1.080 | 23,812,000 |
16 Feb 2024 | 1.030 | 1.130 | 1.010 | 1.130 | 1.130 | 7,682,000 |
15 Feb 2024 | 1.030 | 1.040 | 0.980 | 1.020 | 1.020 | 4,886,000 |
14 Feb 2024 | 1.020 | 1.030 | 0.960 | 1.030 | 1.030 | 6,133,700 |
09 Feb 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
08 Feb 2024 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 27,020,000 |
07 Feb 2024 | 1.050 | 1.060 | 1.010 | 1.030 | 1.030 | 25,096,000 |
06 Feb 2024 | 0.990 | 1.050 | 0.960 | 1.040 | 1.040 | 31,832,000 |
05 Feb 2024 | 1.010 | 1.010 | 0.940 | 0.970 | 0.970 | 32,437,450 |
02 Feb 2024 | 1.040 | 1.090 | 0.980 | 1.000 | 1.000 | 39,424,000 |
01 Feb 2024 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 25,862,000 |
31 Jan 2024 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 21,950,571 |
30 Jan 2024 | 1.150 | 1.150 | 1.080 | 1.090 | 1.090 | 32,662,000 |
29 Jan 2024 | 1.230 | 1.260 | 1.140 | 1.150 | 1.150 | 39,036,000 |
26 Jan 2024 | 1.190 | 1.270 | 1.170 | 1.190 | 1.190 | 73,212,096 |
25 Jan 2024 | 1.100 | 1.210 | 1.070 | 1.190 | 1.190 | 64,002,792 |
24 Jan 2024 | 1.000 | 1.060 | 0.980 | 1.060 | 1.060 | 23,565,800 |
23 Jan 2024 | 0.960 | 1.020 | 0.950 | 0.980 | 0.980 | 23,827,350 |
22 Jan 2024 | 1.030 | 1.040 | 0.940 | 0.960 | 0.960 | 30,128,000 |
19 Jan 2024 | 1.040 | 1.060 | 1.010 | 1.040 | 1.040 | 20,922,000 |
18 Jan 2024 | 1.000 | 1.050 | 0.990 | 1.040 | 1.040 | 25,800,000 |
17 Jan 2024 | 1.040 | 1.040 | 0.990 | 1.000 | 1.000 | 26,144,000 |
16 Jan 2024 | 1.090 | 1.090 | 1.020 | 1.030 | 1.030 | 31,286,000 |
15 Jan 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
12 Jan 2024 | 1.120 | 1.140 | 1.090 | 1.100 | 1.100 | 9,516,571 |
11 Jan 2024 | 1.100 | 1.150 | 1.090 | 1.130 | 1.130 | 12,066,000 |
10 Jan 2024 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 11,462,001 |
09 Jan 2024 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 13,736,000 |
08 Jan 2024 | 1.180 | 1.180 | 1.100 | 1.110 | 1.110 | 22,144,000 |
05 Jan 2024 | 1.190 | 1.210 | 1.150 | 1.160 | 1.160 | 19,207,884 |
04 Jan 2024 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 9,372,000 |
03 Jan 2024 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 12,712,000 |
02 Jan 2024 | 1.270 | 1.280 | 1.220 | 1.220 | 1.220 | 14,296,000 |
29 Dec 2023 | 1.260 | 1.290 | 1.250 | 1.270 | 1.270 | 10,218,000 |
28 Dec 2023 | 1.200 | 1.280 | 1.200 | 1.260 | 1.260 | 15,512,000 |
27 Dec 2023 | 1.250 | 1.250 | 1.170 | 1.200 | 1.200 | 44,634,000 |
22 Dec 2023 | 1.310 | 1.310 | 1.240 | 1.250 | 1.250 | 15,606,000 |
21 Dec 2023 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 11,582,000 |
20 Dec 2023 | 1.270 | 1.290 | 1.250 | 1.270 | 1.270 | 13,496,000 |
19 Dec 2023 | 1.310 | 1.310 | 1.240 | 1.250 | 1.250 | 23,714,000 |
18 Dec 2023 | 1.320 | 1.360 | 1.300 | 1.320 | 1.320 | 12,069,513 |
15 Dec 2023 | 1.310 | 1.370 | 1.300 | 1.350 | 1.350 | 35,260,939 |
14 Dec 2023 | 1.290 | 1.320 | 1.260 | 1.270 | 1.270 | 15,954,000 |
13 Dec 2023 | 1.310 | 1.310 | 1.250 | 1.260 | 1.260 | 25,440,000 |
12 Dec 2023 | 1.280 | 1.360 | 1.250 | 1.320 | 1.320 | 36,902,476 |
11 Dec 2023 | 1.270 | 1.270 | 1.220 | 1.260 | 1.260 | 20,756,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |