Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 77,000 |
08 May 2024 | 1.790 | 1.790 | 1.550 | 1.700 | 1.700 | 312,000 |
07 May 2024 | 1.850 | 1.850 | 1.610 | 1.740 | 1.740 | 582,000 |
06 May 2024 | 2.050 | 2.050 | 1.800 | 1.860 | 1.860 | 790,000 |
03 May 2024 | 2.050 | 2.150 | 2.050 | 2.140 | 2.140 | 58,000 |
02 May 2024 | 2.020 | 2.060 | 2.000 | 2.060 | 2.060 | 27,000 |
30 Apr 2024 | 2.200 | 2.270 | 1.850 | 2.020 | 2.020 | 501,000 |
29 Apr 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 7,000 |
26 Apr 2024 | 2.260 | 2.290 | 2.240 | 2.270 | 2.270 | 399,000 |
25 Apr 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | - |
24 Apr 2024 | 2.280 | 2.290 | 2.280 | 2.290 | 2.290 | 17,000 |
23 Apr 2024 | 2.150 | 2.320 | 2.150 | 2.290 | 2.290 | 166,950 |
22 Apr 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
19 Apr 2024 | 2.240 | 2.290 | 2.200 | 2.290 | 2.290 | 28,000 |
18 Apr 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | - |
17 Apr 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 12,000 |
16 Apr 2024 | 2.300 | 2.300 | 2.170 | 2.300 | 2.300 | 64,000 |
15 Apr 2024 | 2.180 | 2.340 | 2.180 | 2.300 | 2.300 | 29,000 |
12 Apr 2024 | 2.380 | 2.380 | 2.220 | 2.230 | 2.230 | 26,000 |
11 Apr 2024 | 2.210 | 2.700 | 2.210 | 2.530 | 2.530 | 470,000 |
10 Apr 2024 | 2.240 | 2.240 | 2.080 | 2.210 | 2.210 | 48,000 |
09 Apr 2024 | 2.140 | 2.250 | 2.130 | 2.240 | 2.240 | 41,000 |
08 Apr 2024 | 2.380 | 2.380 | 2.180 | 2.340 | 2.340 | 64,000 |
05 Apr 2024 | 2.450 | 2.450 | 2.150 | 2.400 | 2.400 | 237,000 |
03 Apr 2024 | 2.000 | 2.500 | 1.960 | 2.500 | 2.500 | 837,000 |
02 Apr 2024 | 2.200 | 2.200 | 1.990 | 1.990 | 1.990 | 133,000 |
28 Mar 2024 | 1.990 | 2.260 | 1.990 | 2.250 | 2.250 | 538,000 |
27 Mar 2024 | 1.940 | 1.980 | 1.930 | 1.930 | 1.930 | 183,000 |
26 Mar 2024 | 1.920 | 2.020 | 1.920 | 2.000 | 2.000 | 95,000 |
25 Mar 2024 | 1.990 | 2.050 | 1.860 | 1.860 | 1.860 | 275,000 |
22 Mar 2024 | 2.100 | 2.100 | 1.960 | 1.990 | 1.990 | 77,000 |
21 Mar 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
20 Mar 2024 | 1.770 | 2.200 | 1.770 | 1.960 | 1.960 | 689,000 |
19 Mar 2024 | 1.780 | 1.850 | 1.750 | 1.840 | 1.840 | 57,000 |
18 Mar 2024 | 1.860 | 1.900 | 1.780 | 1.780 | 1.780 | 35,000 |
15 Mar 2024 | 1.850 | 1.860 | 1.800 | 1.860 | 1.860 | 12,000 |
14 Mar 2024 | 1.850 | 1.850 | 1.840 | 1.850 | 1.850 | 14,000 |
13 Mar 2024 | 1.770 | 1.850 | 1.770 | 1.800 | 1.800 | 161,000 |
12 Mar 2024 | 1.900 | 1.900 | 1.760 | 1.760 | 1.760 | 134,000 |
11 Mar 2024 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 21,000 |
08 Mar 2024 | 1.940 | 1.960 | 1.940 | 1.940 | 1.940 | 41,000 |
07 Mar 2024 | 1.950 | 1.980 | 1.940 | 1.940 | 1.940 | 6,000 |
06 Mar 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | - |
05 Mar 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | - |
04 Mar 2024 | 1.880 | 1.950 | 1.900 | 1.880 | 1.880 | 4,000 |
01 Mar 2024 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 156,000 |
29 Feb 2024 | 1.880 | 1.920 | 1.880 | 1.910 | 1.910 | 83,000 |
28 Feb 2024 | 1.900 | 1.980 | 1.750 | 1.760 | 1.760 | 202,000 |
27 Feb 2024 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 16,000 |
26 Feb 2024 | 1.950 | 1.960 | 1.920 | 1.950 | 1.950 | 62,000 |
23 Feb 2024 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 5,000 |
22 Feb 2024 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 35,000 |
21 Feb 2024 | 1.880 | 1.990 | 1.880 | 1.890 | 1.890 | 22,000 |
20 Feb 2024 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | 27,000 |
19 Feb 2024 | 1.870 | 1.870 | 1.850 | 1.870 | 1.870 | 22,000 |
16 Feb 2024 | 1.920 | 1.920 | 1.870 | 1.870 | 1.870 | 27,000 |
15 Feb 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
14 Feb 2024 | 2.120 | 2.120 | 1.830 | 1.980 | 1.980 | 30,000 |
09 Feb 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | - |
08 Feb 2024 | 1.780 | 1.950 | 1.770 | 1.930 | 1.930 | 91,000 |
07 Feb 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | - |
06 Feb 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | - |
05 Feb 2024 | 1.720 | 1.780 | 1.720 | 1.780 | 1.780 | 46,000 |
02 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
01 Feb 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
31 Jan 2024 | 1.690 | 1.790 | 1.690 | 1.750 | 1.750 | 25,000 |
30 Jan 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | - |
29 Jan 2024 | 1.770 | 1.780 | 1.760 | 1.780 | 1.780 | 12,000 |
26 Jan 2024 | 1.690 | 1.790 | 1.690 | 1.790 | 1.790 | 2,000 |
25 Jan 2024 | 1.680 | 1.780 | 1.670 | 1.700 | 1.700 | 27,000 |
24 Jan 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
23 Jan 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
22 Jan 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
19 Jan 2024 | 1.680 | 1.790 | 1.680 | 1.710 | 1.710 | 15,000 |
18 Jan 2024 | 1.760 | 1.760 | 1.680 | 1.680 | 1.680 | 425,000 |
17 Jan 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
16 Jan 2024 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 9,000 |
15 Jan 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | - |
12 Jan 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | - |
11 Jan 2024 | 1.810 | 1.810 | 1.660 | 1.780 | 1.780 | 106,000 |
10 Jan 2024 | 1.850 | 2.010 | 1.720 | 1.730 | 1.730 | 13,000 |
09 Jan 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
08 Jan 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
05 Jan 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 |
04 Jan 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
03 Jan 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
02 Jan 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
29 Dec 2023 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 8,000 |
28 Dec 2023 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
27 Dec 2023 | 1.810 | 1.810 | 1.760 | 1.760 | 1.760 | 13,000 |
22 Dec 2023 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | - |
21 Dec 2023 | 1.760 | 2.080 | 1.720 | 1.810 | 1.810 | 538,000 |
20 Dec 2023 | 1.840 | 1.840 | 1.780 | 1.780 | 1.780 | 54,000 |
19 Dec 2023 | 1.800 | 2.000 | 1.710 | 1.950 | 1.950 | 233,000 |
18 Dec 2023 | 1.720 | 1.740 | 1.680 | 1.680 | 1.680 | 63,000 |
15 Dec 2023 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 123,000 |
14 Dec 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
13 Dec 2023 | 1.820 | 1.850 | 1.770 | 1.800 | 1.800 | 608,000 |
12 Dec 2023 | 1.850 | 1.940 | 1.710 | 1.820 | 1.820 | 33,000 |
11 Dec 2023 | 1.850 | 1.870 | 1.850 | 1.850 | 1.850 | 21,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |