Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.460 | 2.570 | 2.370 | 2.550 | 2.550 | 986,500 |
16 May 2024 | 2.500 | 2.620 | 2.360 | 2.460 | 2.460 | 1,021,499 |
14 May 2024 | 2.370 | 2.680 | 2.340 | 2.570 | 2.570 | 1,698,009 |
13 May 2024 | 2.490 | 2.500 | 2.190 | 2.370 | 2.370 | 3,228,560 |
10 May 2024 | 1.870 | 2.470 | 1.800 | 2.430 | 2.430 | 7,987,012 |
09 May 2024 | 1.810 | 1.870 | 1.810 | 1.870 | 1.870 | 263,026 |
08 May 2024 | 1.830 | 1.880 | 1.800 | 1.840 | 1.840 | 185,000 |
07 May 2024 | 1.980 | 1.980 | 1.830 | 1.870 | 1.870 | 346,000 |
06 May 2024 | 1.940 | 1.950 | 1.800 | 1.900 | 1.900 | 158,000 |
03 May 2024 | 1.940 | 1.940 | 1.860 | 1.920 | 1.920 | 203,500 |
02 May 2024 | 1.800 | 1.940 | 1.790 | 1.900 | 1.900 | 472,000 |
30 Apr 2024 | 1.840 | 1.840 | 1.750 | 1.790 | 1.790 | 15,874 |
29 Apr 2024 | 1.720 | 1.850 | 1.720 | 1.820 | 1.820 | 569,000 |
26 Apr 2024 | 1.700 | 1.780 | 1.690 | 1.700 | 1.700 | 844,000 |
25 Apr 2024 | 1.700 | 1.800 | 1.700 | 1.750 | 1.750 | 67,500 |
24 Apr 2024 | 1.790 | 1.850 | 1.720 | 1.720 | 1.720 | 764,500 |
23 Apr 2024 | 1.720 | 1.800 | 1.680 | 1.750 | 1.750 | 65,000 |
22 Apr 2024 | 1.700 | 1.730 | 1.650 | 1.720 | 1.720 | 97,500 |
19 Apr 2024 | 1.680 | 1.720 | 1.610 | 1.720 | 1.720 | 274,500 |
18 Apr 2024 | 1.690 | 1.760 | 1.670 | 1.710 | 1.710 | 39,500 |
17 Apr 2024 | 1.790 | 1.790 | 1.680 | 1.700 | 1.700 | 55,500 |
16 Apr 2024 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 77,000 |
15 Apr 2024 | 1.740 | 1.800 | 1.670 | 1.780 | 1.780 | 169,000 |
12 Apr 2024 | 1.770 | 1.800 | 1.700 | 1.790 | 1.790 | 198,000 |
11 Apr 2024 | 1.740 | 1.800 | 1.720 | 1.800 | 1.800 | 225,500 |
10 Apr 2024 | 1.770 | 1.880 | 1.770 | 1.810 | 1.810 | 109,922 |
09 Apr 2024 | 1.850 | 1.850 | 1.770 | 1.840 | 1.840 | 178,000 |
08 Apr 2024 | 1.960 | 1.960 | 1.740 | 1.850 | 1.850 | 248,322 |
05 Apr 2024 | 1.810 | 1.880 | 1.640 | 1.880 | 1.880 | 53,500 |
03 Apr 2024 | 1.770 | 1.880 | 1.770 | 1.880 | 1.880 | 112,500 |
02 Apr 2024 | 1.800 | 1.830 | 1.750 | 1.830 | 1.830 | 129,000 |
28 Mar 2024 | 1.820 | 1.870 | 1.770 | 1.830 | 1.830 | 230,000 |
27 Mar 2024 | 1.960 | 1.960 | 1.810 | 1.820 | 1.820 | 170,500 |
26 Mar 2024 | 1.870 | 1.880 | 1.820 | 1.840 | 1.840 | 161,000 |
25 Mar 2024 | 2.150 | 2.150 | 1.860 | 1.870 | 1.870 | 134,000 |
22 Mar 2024 | 2.230 | 2.230 | 1.830 | 1.890 | 1.890 | 587,500 |
21 Mar 2024 | 2.100 | 2.100 | 1.930 | 2.030 | 2.030 | 298,500 |
20 Mar 2024 | 2.000 | 2.040 | 1.940 | 2.020 | 2.020 | 161,500 |
19 Mar 2024 | 2.140 | 2.140 | 1.950 | 2.040 | 2.040 | 229,954 |
18 Mar 2024 | 2.100 | 2.110 | 1.990 | 2.080 | 2.080 | 151,500 |
15 Mar 2024 | 2.250 | 2.250 | 2.020 | 2.100 | 2.100 | 385,000 |
14 Mar 2024 | 2.100 | 2.260 | 1.980 | 2.120 | 2.120 | 706,000 |
13 Mar 2024 | 2.100 | 2.150 | 2.010 | 2.030 | 2.030 | 214,500 |
12 Mar 2024 | 1.860 | 2.070 | 1.860 | 2.040 | 2.040 | 562,757 |
11 Mar 2024 | 1.980 | 2.000 | 1.880 | 1.980 | 1.980 | 288,000 |
08 Mar 2024 | 2.020 | 2.020 | 1.900 | 2.010 | 2.010 | 266,017 |
07 Mar 2024 | 1.970 | 2.030 | 1.840 | 2.030 | 2.030 | 734,000 |
06 Mar 2024 | 2.030 | 2.080 | 1.950 | 2.050 | 2.050 | 147,000 |
05 Mar 2024 | 2.070 | 2.070 | 1.960 | 2.030 | 2.030 | 284,000 |
04 Mar 2024 | 2.040 | 2.140 | 2.000 | 2.040 | 2.040 | 558,500 |
01 Mar 2024 | 2.200 | 2.200 | 2.020 | 2.070 | 2.070 | 212,000 |
29 Feb 2024 | 2.010 | 2.150 | 2.010 | 2.150 | 2.150 | 337,000 |
28 Feb 2024 | 2.000 | 2.020 | 1.920 | 2.010 | 2.010 | 225,439 |
27 Feb 2024 | 2.010 | 2.130 | 1.950 | 2.050 | 2.050 | 122,500 |
26 Feb 2024 | 2.150 | 2.180 | 1.890 | 2.010 | 2.010 | 56,000 |
23 Feb 2024 | 1.980 | 2.050 | 1.980 | 2.000 | 2.000 | 254,000 |
22 Feb 2024 | 1.890 | 1.990 | 1.860 | 1.980 | 1.980 | 448,620 |
21 Feb 2024 | 1.860 | 1.940 | 1.840 | 1.920 | 1.920 | 363,709 |
20 Feb 2024 | 1.980 | 1.980 | 1.840 | 1.840 | 1.840 | 231,000 |
19 Feb 2024 | 1.810 | 1.960 | 1.800 | 1.840 | 1.840 | 244,000 |
16 Feb 2024 | 1.730 | 1.890 | 1.730 | 1.840 | 1.840 | 593,000 |
15 Feb 2024 | 1.770 | 1.790 | 1.740 | 1.790 | 1.790 | 58,500 |
14 Feb 2024 | 1.790 | 1.840 | 1.750 | 1.790 | 1.790 | 93,500 |
09 Feb 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | - |
08 Feb 2024 | 1.780 | 1.930 | 1.780 | 1.890 | 1.890 | 67,000 |
07 Feb 2024 | 1.700 | 1.890 | 1.700 | 1.890 | 1.890 | 546,963 |
06 Feb 2024 | 1.610 | 1.800 | 1.600 | 1.710 | 1.710 | 210,500 |
05 Feb 2024 | 1.610 | 1.660 | 1.580 | 1.660 | 1.660 | 323,789 |
02 Feb 2024 | 1.750 | 1.750 | 1.600 | 1.610 | 1.610 | 485,500 |
01 Feb 2024 | 1.780 | 1.780 | 1.680 | 1.680 | 1.680 | 538,500 |
31 Jan 2024 | 1.840 | 1.840 | 1.680 | 1.680 | 1.680 | 773,278 |
30 Jan 2024 | 1.810 | 1.860 | 1.750 | 1.800 | 1.800 | 725,195 |
29 Jan 2024 | 1.950 | 1.950 | 1.800 | 1.900 | 1.900 | 1,074,500 |
26 Jan 2024 | 2.030 | 2.030 | 1.830 | 1.950 | 1.950 | 1,306,120 |
25 Jan 2024 | 2.000 | 2.080 | 1.960 | 2.060 | 2.060 | 373,830 |
24 Jan 2024 | 1.990 | 2.110 | 1.970 | 2.070 | 2.070 | 922,500 |
23 Jan 2024 | 2.000 | 2.120 | 1.980 | 1.990 | 1.990 | 698,500 |
22 Jan 2024 | 1.940 | 2.120 | 1.910 | 2.000 | 2.000 | 644,000 |
19 Jan 2024 | 2.070 | 2.150 | 1.950 | 1.990 | 1.990 | 660,000 |
18 Jan 2024 | 2.040 | 2.140 | 2.030 | 2.070 | 2.070 | 154,500 |
17 Jan 2024 | 2.150 | 2.290 | 2.070 | 2.080 | 2.080 | 331,500 |
16 Jan 2024 | 2.410 | 2.420 | 2.230 | 2.230 | 2.230 | 220,500 |
15 Jan 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | - |
12 Jan 2024 | 2.300 | 2.340 | 2.220 | 2.260 | 2.260 | 933,603 |
11 Jan 2024 | 2.280 | 2.380 | 2.230 | 2.300 | 2.300 | 1,319,500 |
10 Jan 2024 | 2.180 | 2.270 | 2.160 | 2.240 | 2.240 | 118,500 |
09 Jan 2024 | 2.140 | 2.270 | 2.140 | 2.180 | 2.180 | 82,897 |
08 Jan 2024 | 2.210 | 2.280 | 2.090 | 2.140 | 2.140 | 482,500 |
05 Jan 2024 | 2.250 | 2.280 | 2.180 | 2.210 | 2.210 | 409,000 |
04 Jan 2024 | 2.200 | 2.290 | 2.190 | 2.250 | 2.250 | 140,172 |
03 Jan 2024 | 2.330 | 2.340 | 2.210 | 2.250 | 2.250 | 361,000 |
02 Jan 2024 | 2.270 | 2.360 | 2.220 | 2.330 | 2.330 | 404,000 |
29 Dec 2023 | 2.260 | 2.400 | 2.250 | 2.260 | 2.260 | 911,994 |
28 Dec 2023 | 2.260 | 2.330 | 2.080 | 2.250 | 2.250 | 1,659,000 |
27 Dec 2023 | 2.210 | 2.670 | 2.210 | 2.270 | 2.270 | 1,544,500 |
22 Dec 2023 | 2.430 | 2.520 | 2.210 | 2.240 | 2.240 | 820,000 |
21 Dec 2023 | 2.540 | 2.570 | 2.390 | 2.420 | 2.420 | 723,468 |
20 Dec 2023 | 2.710 | 2.720 | 2.600 | 2.600 | 2.600 | 561,000 |
19 Dec 2023 | 2.710 | 2.730 | 2.670 | 2.720 | 2.720 | 328,000 |
18 Dec 2023 | 2.710 | 2.760 | 2.640 | 2.710 | 2.710 | 92,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |