Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 1.4000 | 1.3341 | 1.2203 | 1.3001 | 1.3001 | 30,953 |
21 May 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 7,800 |
20 May 2024 | 1.5000 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 13,700 |
17 May 2024 | 1.4900 | 1.5500 | 1.3100 | 1.3700 | 1.3700 | 117,100 |
16 May 2024 | 1.4800 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 17,500 |
15 May 2024 | 1.7000 | 1.7000 | 1.4000 | 1.4700 | 1.4700 | 85,400 |
14 May 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 31,400 |
13 May 2024 | 1.7000 | 1.7500 | 1.6400 | 1.6400 | 1.6400 | 26,200 |
10 May 2024 | 1.8700 | 1.9100 | 1.6500 | 1.7100 | 1.7100 | 66,400 |
09 May 2024 | 2.3100 | 2.3100 | 1.8100 | 1.8800 | 1.8800 | 161,300 |
08 May 2024 | 2.6800 | 2.8700 | 2.6800 | 2.8100 | 2.8100 | 18,200 |
07 May 2024 | 2.6500 | 2.8600 | 2.6500 | 2.6600 | 2.6600 | 30,200 |
06 May 2024 | 2.6600 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 2,400 |
03 May 2024 | 2.5200 | 2.7000 | 2.4600 | 2.6400 | 2.6400 | 9,600 |
02 May 2024 | 2.3800 | 2.7600 | 2.3800 | 2.5500 | 2.5500 | 23,300 |
01 May 2024 | 2.3900 | 2.5200 | 2.2800 | 2.4200 | 2.4200 | 18,600 |
30 Apr 2024 | 2.4600 | 2.4600 | 2.3500 | 2.3500 | 2.3500 | 28,300 |
29 Apr 2024 | 2.5800 | 2.6100 | 2.4700 | 2.5700 | 2.5700 | 7,700 |
26 Apr 2024 | 2.4200 | 2.5700 | 2.4200 | 2.5200 | 2.5200 | 17,900 |
25 Apr 2024 | 2.6300 | 2.7000 | 2.4100 | 2.4100 | 2.4100 | 6,900 |
24 Apr 2024 | 2.6900 | 2.6900 | 2.4400 | 2.5600 | 2.5600 | 8,400 |
23 Apr 2024 | 2.6700 | 2.6700 | 2.5500 | 2.5600 | 2.5600 | 2,500 |
22 Apr 2024 | 2.8200 | 2.8200 | 2.5500 | 2.5500 | 2.5500 | 3,600 |
19 Apr 2024 | 2.5800 | 2.7100 | 2.5800 | 2.6900 | 2.6900 | 14,300 |
18 Apr 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 800 |
17 Apr 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 2,500 |
16 Apr 2024 | 2.6900 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 4,600 |
15 Apr 2024 | 2.6400 | 2.8100 | 2.6400 | 2.6700 | 2.6700 | 2,300 |
12 Apr 2024 | 2.7100 | 2.9200 | 2.6500 | 2.6600 | 2.6600 | 8,900 |
11 Apr 2024 | 2.7800 | 2.8400 | 2.5500 | 2.6700 | 2.6700 | 8,600 |
10 Apr 2024 | 2.7300 | 2.8700 | 2.6300 | 2.7100 | 2.7100 | 25,900 |
09 Apr 2024 | 2.8100 | 2.8500 | 2.5200 | 2.7100 | 2.7100 | 15,600 |
08 Apr 2024 | 2.7000 | 2.9600 | 2.7000 | 2.7900 | 2.7900 | 24,600 |
05 Apr 2024 | 2.7300 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 20,200 |
04 Apr 2024 | 2.7600 | 2.8600 | 2.6100 | 2.7900 | 2.7900 | 24,000 |
03 Apr 2024 | 2.9100 | 3.0200 | 2.7000 | 2.7200 | 2.7200 | 45,400 |
02 Apr 2024 | 2.9100 | 3.0800 | 2.7500 | 2.8900 | 2.8900 | 24,300 |
01 Apr 2024 | 3.0400 | 3.0400 | 2.9500 | 2.9800 | 2.9800 | 7,100 |
28 Mar 2024 | 2.8800 | 3.1300 | 2.8800 | 2.9900 | 2.9900 | 12,800 |
27 Mar 2024 | 2.8600 | 3.1800 | 2.8200 | 2.9700 | 2.9700 | 20,000 |
26 Mar 2024 | 2.9100 | 2.9200 | 2.7600 | 2.7800 | 2.7800 | 27,100 |
25 Mar 2024 | 3.0500 | 3.0500 | 2.8700 | 2.9200 | 2.9200 | 19,800 |
22 Mar 2024 | 3.0900 | 3.0900 | 2.9100 | 3.0700 | 3.0700 | 8,600 |
21 Mar 2024 | 3.2000 | 3.2000 | 3.0300 | 3.0600 | 3.0600 | 17,600 |
20 Mar 2024 | 3.0200 | 3.2200 | 3.0200 | 3.2100 | 3.2100 | 11,400 |
19 Mar 2024 | 3.0100 | 3.1000 | 2.9800 | 2.9800 | 2.9800 | 31,800 |
18 Mar 2024 | 2.8800 | 3.0800 | 2.8500 | 2.9900 | 2.9900 | 73,200 |
15 Mar 2024 | 2.9600 | 3.0400 | 2.8500 | 2.8500 | 2.8500 | 25,100 |
14 Mar 2024 | 3.0600 | 3.1000 | 2.9200 | 2.9600 | 2.9600 | 17,500 |
13 Mar 2024 | 2.9300 | 3.0800 | 2.7900 | 3.0100 | 3.0100 | 30,000 |
12 Mar 2024 | 3.1000 | 3.1600 | 2.8500 | 2.8900 | 2.8900 | 55,500 |
11 Mar 2024 | 3.1800 | 3.1800 | 3.0700 | 3.0800 | 3.0800 | 20,700 |
08 Mar 2024 | 3.4000 | 3.4000 | 3.1300 | 3.1300 | 3.1300 | 33,400 |
07 Mar 2024 | 3.5300 | 3.6300 | 3.3100 | 3.5600 | 3.5600 | 20,600 |
06 Mar 2024 | 3.4600 | 3.6800 | 3.4600 | 3.5500 | 3.5500 | 29,300 |
05 Mar 2024 | 3.5100 | 3.5600 | 3.4700 | 3.4700 | 3.4700 | 12,200 |
04 Mar 2024 | 3.6800 | 3.6800 | 3.4500 | 3.5000 | 3.5000 | 28,400 |
01 Mar 2024 | 3.6900 | 3.7200 | 3.5300 | 3.6900 | 3.6900 | 30,700 |
29 Feb 2024 | 3.5300 | 3.6900 | 3.4600 | 3.5900 | 3.5900 | 29,200 |
28 Feb 2024 | 3.0100 | 3.5900 | 3.0100 | 3.5900 | 3.5900 | 127,900 |
27 Feb 2024 | 3.1000 | 3.1300 | 2.8800 | 2.9800 | 2.9800 | 29,200 |
26 Feb 2024 | 3.0000 | 3.1200 | 2.9600 | 3.0900 | 3.0900 | 40,500 |
23 Feb 2024 | 3.0400 | 3.1000 | 2.8300 | 2.9600 | 2.9600 | 24,600 |
22 Feb 2024 | 2.8800 | 3.1000 | 2.6800 | 3.1000 | 3.1000 | 124,700 |
21 Feb 2024 | 2.4800 | 2.8900 | 2.4800 | 2.8000 | 2.8000 | 86,900 |
20 Feb 2024 | 2.8000 | 2.8000 | 2.4700 | 2.4700 | 2.4700 | 144,300 |
16 Feb 2024 | 2.9000 | 2.9600 | 2.7200 | 2.7500 | 2.7500 | 161,300 |
15 Feb 2024 | 3.1000 | 3.1000 | 2.8300 | 2.9100 | 2.9100 | 134,100 |
14 Feb 2024 | 3.9500 | 4.0100 | 3.0000 | 3.0500 | 3.0500 | 170,200 |
13 Feb 2024 | 6.0900 | 6.0900 | 2.7000 | 3.9500 | 3.9500 | 474,100 |
12 Feb 2024 | 7.1600 | 7.1600 | 6.7500 | 6.7700 | 6.7700 | 52,900 |
09 Feb 2024 | 7.1900 | 7.4200 | 7.1500 | 7.3600 | 7.3600 | 16,700 |
08 Feb 2024 | 7.1500 | 7.5000 | 7.1500 | 7.3300 | 7.3300 | 11,800 |
07 Feb 2024 | 7.5000 | 7.5000 | 7.1100 | 7.1100 | 7.1100 | 6,800 |
06 Feb 2024 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 1,500 |
05 Feb 2024 | 7.5500 | 7.8600 | 7.5200 | 7.5200 | 7.5200 | 3,500 |
02 Feb 2024 | 7.6500 | 7.8800 | 7.5000 | 7.8800 | 7.8800 | 17,900 |
01 Feb 2024 | 7.5100 | 7.7800 | 7.4100 | 7.7800 | 7.7800 | 25,000 |
31 Jan 2024 | 7.6900 | 7.9400 | 7.6000 | 7.6100 | 7.6100 | 2,500 |
30 Jan 2024 | 7.6500 | 7.7800 | 7.5000 | 7.7500 | 7.7500 | 5,800 |
29 Jan 2024 | 7.8700 | 8.0000 | 7.5700 | 7.8700 | 7.8700 | 9,000 |
26 Jan 2024 | 7.6100 | 7.9300 | 7.5100 | 7.8700 | 7.8700 | 9,400 |
25 Jan 2024 | 7.3000 | 7.4800 | 7.2700 | 7.4800 | 7.4800 | 13,900 |
24 Jan 2024 | 7.2000 | 7.3000 | 7.1200 | 7.3000 | 7.3000 | 6,100 |
23 Jan 2024 | 7.2200 | 7.2800 | 7.1700 | 7.2300 | 7.2300 | 22,600 |
22 Jan 2024 | 7.2000 | 7.3600 | 7.1000 | 7.2200 | 7.2200 | 8,100 |
19 Jan 2024 | 7.1400 | 7.2200 | 7.0900 | 7.2200 | 7.2200 | 10,600 |
18 Jan 2024 | 7.1500 | 7.2100 | 7.1200 | 7.1800 | 7.1800 | 5,900 |
17 Jan 2024 | 7.1000 | 7.2200 | 7.1000 | 7.1500 | 7.1500 | 16,000 |
16 Jan 2024 | 7.1400 | 7.2200 | 7.0900 | 7.2000 | 7.2000 | 30,700 |
12 Jan 2024 | 7.1500 | 7.2300 | 7.0600 | 7.2300 | 7.2300 | 21,000 |
11 Jan 2024 | 7.2500 | 7.2700 | 7.0500 | 7.0500 | 7.0500 | 7,800 |
10 Jan 2024 | 7.2100 | 7.2500 | 7.1600 | 7.1800 | 7.1800 | 14,500 |
09 Jan 2024 | 7.2500 | 7.3000 | 7.1600 | 7.2200 | 7.2200 | 23,400 |
08 Jan 2024 | 7.2300 | 7.3500 | 7.1600 | 7.3000 | 7.3000 | 20,600 |
05 Jan 2024 | 7.2300 | 7.4600 | 7.2300 | 7.2700 | 7.2700 | 19,700 |
04 Jan 2024 | 7.2300 | 7.4000 | 7.2300 | 7.3500 | 7.3500 | 14,600 |
03 Jan 2024 | 7.1300 | 7.3500 | 7.1300 | 7.2900 | 7.2900 | 29,200 |
02 Jan 2024 | 7.1300 | 7.2900 | 7.0800 | 7.2300 | 7.2300 | 19,800 |
29 Dec 2023 | 7.3500 | 7.4000 | 7.1300 | 7.1300 | 7.1300 | 83,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |