Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.480 | 1.510 | 1.480 | 1.490 | 1.490 | 1,348,000 |
16 May 2024 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 4,174,000 |
14 May 2024 | 1.490 | 1.500 | 1.470 | 1.490 | 1.490 | 2,277,994 |
13 May 2024 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 2,842,000 |
10 May 2024 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 3,002,000 |
09 May 2024 | 1.400 | 1.440 | 1.390 | 1.420 | 1.420 | 3,921,850 |
08 May 2024 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 1,184,000 |
07 May 2024 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 1,174,000 |
06 May 2024 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 1,218,000 |
03 May 2024 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 2,127,994 |
02 May 2024 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 1,664,000 |
30 Apr 2024 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 2,158,000 |
29 Apr 2024 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 668,000 |
26 Apr 2024 | 1.340 | 1.360 | 1.330 | 1.360 | 1.360 | 1,712,000 |
25 Apr 2024 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 1,236,000 |
24 Apr 2024 | 1.320 | 1.360 | 1.310 | 1.340 | 1.340 | 2,444,000 |
23 Apr 2024 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 1,990,000 |
22 Apr 2024 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 1,926,000 |
19 Apr 2024 | 1.330 | 1.360 | 1.330 | 1.340 | 1.340 | 1,874,000 |
18 Apr 2024 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 562,000 |
17 Apr 2024 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 2,282,000 |
16 Apr 2024 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 272,000 |
15 Apr 2024 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 1,242,000 |
12 Apr 2024 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 1,484,000 |
11 Apr 2024 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 544,000 |
10 Apr 2024 | 1.350 | 1.380 | 1.340 | 1.370 | 1.370 | 2,562,000 |
09 Apr 2024 | 1.370 | 1.370 | 1.320 | 1.340 | 1.340 | 1,898,000 |
08 Apr 2024 | 1.350 | 1.390 | 1.350 | 1.370 | 1.370 | 3,022,000 |
05 Apr 2024 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 2,940,000 |
03 Apr 2024 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 1,404,000 |
02 Apr 2024 | 1.300 | 1.360 | 1.300 | 1.350 | 1.350 | 5,054,000 |
28 Mar 2024 | 1.340 | 1.350 | 1.280 | 1.290 | 1.290 | 15,492,000 |
27 Mar 2024 | 1.400 | 1.400 | 1.320 | 1.340 | 1.340 | 11,964,000 |
26 Mar 2024 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 1,298,000 |
25 Mar 2024 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 4,162,000 |
22 Mar 2024 | 1.400 | 1.410 | 1.380 | 1.410 | 1.410 | 1,960,000 |
21 Mar 2024 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 1,346,000 |
20 Mar 2024 | 1.420 | 1.440 | 1.400 | 1.440 | 1.440 | 1,654,000 |
19 Mar 2024 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 3,658,000 |
18 Mar 2024 | 1.420 | 1.440 | 1.400 | 1.420 | 1.420 | 3,172,000 |
15 Mar 2024 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 3,414,000 |
14 Mar 2024 | 1.450 | 1.500 | 1.450 | 1.470 | 1.470 | 4,058,000 |
13 Mar 2024 | 1.470 | 1.480 | 1.420 | 1.460 | 1.460 | 6,910,000 |
12 Mar 2024 | 1.420 | 1.470 | 1.400 | 1.450 | 1.450 | 7,338,000 |
11 Mar 2024 | 1.460 | 1.480 | 1.400 | 1.420 | 1.420 | 4,526,000 |
08 Mar 2024 | 1.420 | 1.490 | 1.420 | 1.460 | 1.460 | 5,732,000 |
07 Mar 2024 | 1.380 | 1.420 | 1.330 | 1.380 | 1.380 | 11,252,000 |
06 Mar 2024 | 1.400 | 1.420 | 1.370 | 1.380 | 1.380 | 6,194,000 |
05 Mar 2024 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 1,836,000 |
04 Mar 2024 | 1.480 | 1.500 | 1.420 | 1.430 | 1.430 | 4,912,000 |
01 Mar 2024 | 1.460 | 1.520 | 1.460 | 1.500 | 1.500 | 2,778,000 |
29 Feb 2024 | 1.480 | 1.490 | 1.450 | 1.450 | 1.450 | 1,924,000 |
28 Feb 2024 | 1.450 | 1.500 | 1.440 | 1.460 | 1.460 | 2,762,000 |
27 Feb 2024 | 1.450 | 1.510 | 1.440 | 1.490 | 1.490 | 7,324,000 |
26 Feb 2024 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 2,110,000 |
23 Feb 2024 | 1.410 | 1.450 | 1.400 | 1.440 | 1.440 | 3,674,000 |
22 Feb 2024 | 1.350 | 1.400 | 1.300 | 1.400 | 1.400 | 20,322,000 |
21 Feb 2024 | 1.440 | 1.460 | 1.350 | 1.370 | 1.370 | 30,120,000 |
20 Feb 2024 | 1.460 | 1.460 | 1.420 | 1.450 | 1.450 | 4,334,000 |
19 Feb 2024 | 1.490 | 1.490 | 1.410 | 1.430 | 1.430 | 8,642,000 |
16 Feb 2024 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 142,000 |
15 Feb 2024 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 34,000 |
14 Feb 2024 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 88,000 |
09 Feb 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
08 Feb 2024 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 760,000 |
07 Feb 2024 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 1,940,000 |
06 Feb 2024 | 1.520 | 1.530 | 1.490 | 1.510 | 1.510 | 1,498,000 |
05 Feb 2024 | 1.500 | 1.530 | 1.470 | 1.520 | 1.520 | 918,000 |
02 Feb 2024 | 1.490 | 1.530 | 1.490 | 1.500 | 1.500 | 3,482,600 |
01 Feb 2024 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 790,000 |
31 Jan 2024 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 1,482,000 |
30 Jan 2024 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 1,838,000 |
29 Jan 2024 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 2,878,000 |
26 Jan 2024 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 2,472,000 |
25 Jan 2024 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 4,452,500 |
24 Jan 2024 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 778,000 |
23 Jan 2024 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 1,618,000 |
22 Jan 2024 | 1.460 | 1.470 | 1.410 | 1.410 | 1.410 | 2,656,000 |
19 Jan 2024 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 668,000 |
18 Jan 2024 | 1.460 | 1.490 | 1.430 | 1.480 | 1.480 | 2,652,000 |
17 Jan 2024 | 1.480 | 1.480 | 1.430 | 1.450 | 1.450 | 2,426,000 |
16 Jan 2024 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 2,410,000 |
15 Jan 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
12 Jan 2024 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 1,688,000 |
11 Jan 2024 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 1,964,000 |
10 Jan 2024 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 500,000 |
09 Jan 2024 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 2,970,000 |
08 Jan 2024 | 1.470 | 1.480 | 1.430 | 1.440 | 1.440 | 1,512,000 |
05 Jan 2024 | 1.430 | 1.460 | 1.410 | 1.460 | 1.460 | 2,996,000 |
04 Jan 2024 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 610,000 |
03 Jan 2024 | 1.490 | 1.490 | 1.420 | 1.450 | 1.450 | 3,289,100 |
02 Jan 2024 | 1.480 | 1.500 | 1.440 | 1.500 | 1.500 | 1,862,000 |
29 Dec 2023 | 1.440 | 1.480 | 1.430 | 1.480 | 1.480 | 1,952,000 |
28 Dec 2023 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 3,150,000 |
27 Dec 2023 | 1.420 | 1.440 | 1.400 | 1.420 | 1.420 | 1,326,000 |
22 Dec 2023 | 1.400 | 1.430 | 1.380 | 1.420 | 1.420 | 940,000 |
21 Dec 2023 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 254,000 |
20 Dec 2023 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 897,850 |
19 Dec 2023 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 284,000 |
18 Dec 2023 | 1.430 | 1.440 | 1.400 | 1.420 | 1.420 | 1,942,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |