Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 60,000 |
22 May 2024 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 180,000 |
21 May 2024 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 440,000 |
20 May 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 396,000 |
17 May 2024 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 56,000 |
16 May 2024 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 520,000 |
14 May 2024 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 452,000 |
13 May 2024 | 1.520 | 1.530 | 1.490 | 1.490 | 1.490 | 224,000 |
10 May 2024 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 620,000 |
09 May 2024 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 408,000 |
08 May 2024 | 1.600 | 1.600 | 1.540 | 1.560 | 1.560 | 486,000 |
07 May 2024 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 204,000 |
06 May 2024 | 1.520 | 1.530 | 1.480 | 1.510 | 1.510 | 404,000 |
03 May 2024 | 1.590 | 1.610 | 1.550 | 1.580 | 1.580 | 452,000 |
02 May 2024 | 1.640 | 1.640 | 1.520 | 1.590 | 1.590 | 584,000 |
30 Apr 2024 | 1.530 | 1.640 | 1.530 | 1.640 | 1.640 | 215,800 |
29 Apr 2024 | 1.570 | 1.600 | 1.540 | 1.550 | 1.550 | 404,000 |
26 Apr 2024 | 1.680 | 1.700 | 1.510 | 1.570 | 1.570 | 1,452,000 |
25 Apr 2024 | 1.850 | 1.850 | 1.840 | 1.850 | 1.850 | 332,000 |
24 Apr 2024 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 21,320 |
23 Apr 2024 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 176,000 |
22 Apr 2024 | 1.800 | 1.830 | 1.800 | 1.800 | 1.800 | 52,000 |
19 Apr 2024 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 248,000 |
18 Apr 2024 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 176,000 |
17 Apr 2024 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 104,000 |
16 Apr 2024 | 1.850 | 1.850 | 1.790 | 1.810 | 1.810 | 668,000 |
15 Apr 2024 | 1.820 | 1.820 | 1.750 | 1.810 | 1.810 | 492,000 |
12 Apr 2024 | 1.710 | 1.780 | 1.700 | 1.750 | 1.750 | 748,000 |
11 Apr 2024 | 1.810 | 1.820 | 1.710 | 1.710 | 1.710 | 628,000 |
10 Apr 2024 | 1.690 | 1.820 | 1.690 | 1.820 | 1.820 | 240,000 |
09 Apr 2024 | 1.610 | 1.680 | 1.580 | 1.680 | 1.680 | 332,000 |
08 Apr 2024 | 1.590 | 1.640 | 1.570 | 1.580 | 1.580 | 510,000 |
05 Apr 2024 | 1.570 | 1.580 | 1.550 | 1.550 | 1.550 | 788,000 |
03 Apr 2024 | 1.560 | 1.590 | 1.540 | 1.550 | 1.550 | 484,000 |
02 Apr 2024 | 1.680 | 1.680 | 1.430 | 1.520 | 1.520 | 1,396,000 |
28 Mar 2024 | 1.760 | 1.780 | 1.740 | 1.740 | 1.740 | 344,000 |
27 Mar 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 168,000 |
26 Mar 2024 | 1.830 | 1.840 | 1.750 | 1.750 | 1.750 | 152,000 |
25 Mar 2024 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 560,000 |
22 Mar 2024 | 1.840 | 1.850 | 1.780 | 1.780 | 1.780 | 208,000 |
21 Mar 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
20 Mar 2024 | 1.850 | 1.880 | 1.840 | 1.850 | 1.850 | 396,000 |
19 Mar 2024 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 60,000 |
18 Mar 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 8,000 |
15 Mar 2024 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 20,000 |
14 Mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 84,000 |
13 Mar 2024 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 12,000 |
12 Mar 2024 | 1.900 | 1.950 | 1.900 | 1.920 | 1.920 | 12,000 |
11 Mar 2024 | 1.930 | 1.930 | 1.860 | 1.880 | 1.880 | 36,000 |
08 Mar 2024 | 1.920 | 1.930 | 1.900 | 1.930 | 1.930 | 60,000 |
07 Mar 2024 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 84,000 |
06 Mar 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
05 Mar 2024 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 44,000 |
04 Mar 2024 | 1.880 | 1.890 | 1.800 | 1.890 | 1.890 | 160,000 |
01 Mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 40,000 |
29 Feb 2024 | 1.850 | 1.850 | 1.850 | 1.880 | 1.880 | 64,000 |
28 Feb 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 92,000 |
27 Feb 2024 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 84,000 |
26 Feb 2024 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 48,000 |
23 Feb 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 20,000 |
22 Feb 2024 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 36,000 |
21 Feb 2024 | 1.860 | 1.900 | 1.850 | 1.850 | 1.850 | 248,000 |
20 Feb 2024 | 1.790 | 1.880 | 1.790 | 1.850 | 1.850 | 156,000 |
19 Feb 2024 | 1.780 | 1.850 | 1.780 | 1.800 | 1.800 | 160,000 |
16 Feb 2024 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 44,000 |
15 Feb 2024 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 52,000 |
14 Feb 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
09 Feb 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
08 Feb 2024 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 124,000 |
07 Feb 2024 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 56,000 |
06 Feb 2024 | 1.730 | 1.740 | 1.690 | 1.690 | 1.690 | 24,000 |
05 Feb 2024 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 84,000 |
02 Feb 2024 | 1.690 | 1.720 | 1.680 | 1.670 | 1.670 | 208,000 |
01 Feb 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 44,000 |
31 Jan 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
30 Jan 2024 | 1.710 | 1.780 | 1.700 | 1.700 | 1.700 | 120,000 |
29 Jan 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
26 Jan 2024 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 152,000 |
25 Jan 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 20,000 |
24 Jan 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 60,000 |
23 Jan 2024 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 28,000 |
22 Jan 2024 | 1.650 | 1.660 | 1.620 | 1.620 | 1.620 | 404,000 |
19 Jan 2024 | 1.630 | 1.680 | 1.630 | 1.650 | 1.650 | 44,000 |
18 Jan 2024 | 1.620 | 1.670 | 1.620 | 1.640 | 1.640 | 148,000 |
17 Jan 2024 | 1.710 | 1.720 | 1.500 | 1.600 | 1.600 | 572,000 |
16 Jan 2024 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 244,000 |
15 Jan 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
12 Jan 2024 | 1.660 | 1.680 | 1.650 | 1.660 | 1.660 | 236,000 |
11 Jan 2024 | 1.580 | 1.650 | 1.580 | 1.650 | 1.650 | 28,000 |
10 Jan 2024 | 1.550 | 1.580 | 1.550 | 1.600 | 1.600 | 44,000 |
09 Jan 2024 | 1.570 | 1.600 | 1.550 | 1.560 | 1.560 | 140,000 |
08 Jan 2024 | 1.630 | 1.650 | 1.540 | 1.600 | 1.600 | 396,000 |
05 Jan 2024 | 1.710 | 1.750 | 1.710 | 1.710 | 1.710 | 296,000 |
04 Jan 2024 | 1.670 | 1.700 | 1.670 | 1.690 | 1.690 | 88,000 |
03 Jan 2024 | 1.680 | 1.700 | 1.670 | 1.670 | 1.670 | 356,000 |
02 Jan 2024 | 1.660 | 1.670 | 1.640 | 1.670 | 1.670 | 184,000 |
29 Dec 2023 | 1.620 | 1.660 | 1.610 | 1.640 | 1.640 | 644,000 |
28 Dec 2023 | 1.520 | 1.680 | 1.520 | 1.540 | 1.540 | 368,000 |
27 Dec 2023 | 1.350 | 1.520 | 1.350 | 1.500 | 1.500 | 988,000 |
22 Dec 2023 | 1.290 | 1.350 | 1.290 | 1.340 | 1.340 | 504,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |