Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.0012 | 1.0031 | 1.0010 | 1.0019 | 1.0019 | 2,324,287 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 1.0028 | 1.0082 | 1.0003 | 1.0010 | 1.0010 | 2,249,196 |
21 Apr 2024 | 1.0043 | 1.0077 | 1.0013 | 1.0028 | 1.0028 | 1,138,159 |
20 Apr 2024 | 1.0011 | 1.0060 | 1.0007 | 1.0045 | 1.0045 | 1,743,965 |
19 Apr 2024 | 1.0003 | 1.0047 | 0.9997 | 1.0011 | 1.0011 | 2,316,740 |
18 Apr 2024 | 1.0023 | 1.0058 | 1.0000 | 1.0003 | 1.0003 | 2,557,958 |
17 Apr 2024 | 1.0007 | 1.0434 | 0.9976 | 1.0023 | 1.0023 | 6,420,348 |
16 Apr 2024 | 1.0013 | 1.4414 | 0.9973 | 1.0007 | 1.0007 | 18,611,477 |
15 Apr 2024 | 1.0011 | 1.0026 | 0.9999 | 1.0013 | 1.0013 | 1,734,182 |
14 Apr 2024 | 1.0010 | 1.0052 | 0.9996 | 1.0011 | 1.0011 | 3,990,505 |
13 Apr 2024 | 1.0118 | 1.0207 | 0.9999 | 1.0010 | 1.0010 | 5,770,257 |
12 Apr 2024 | 1.0000 | 1.0136 | 0.9997 | 1.0108 | 1.0108 | 5,344,873 |
11 Apr 2024 | 0.9999 | 1.0006 | 0.9995 | 1.0000 | 1.0000 | 2,457,471 |
10 Apr 2024 | 1.0000 | 1.0080 | 0.9995 | 0.9999 | 0.9999 | 6,444,030 |
09 Apr 2024 | 0.9999 | 1.0004 | 0.9983 | 1.0000 | 1.0000 | 3,986,476 |
08 Apr 2024 | 0.9993 | 1.0005 | 0.9991 | 0.9999 | 0.9999 | 1,279,166 |
07 Apr 2024 | 0.9995 | 0.9999 | 0.9990 | 0.9993 | 0.9993 | 927,201 |
06 Apr 2024 | 0.9997 | 0.9999 | 0.9994 | 0.9995 | 0.9995 | 1,026,935 |
05 Apr 2024 | 0.9997 | 1.0002 | 0.9993 | 0.9997 | 0.9997 | 911,798 |
04 Apr 2024 | 0.9997 | 1.0000 | 0.9982 | 0.9997 | 0.9997 | 1,796,487 |
03 Apr 2024 | 1.0000 | 1.0003 | 0.9966 | 0.9997 | 0.9997 | 2,580,515 |
02 Apr 2024 | 0.9997 | 1.0008 | 0.9990 | 1.0000 | 1.0000 | 2,842,904 |
01 Apr 2024 | 0.9990 | 1.0005 | 0.9990 | 0.9997 | 0.9997 | 2,257,211 |
31 Mar 2024 | 0.9999 | 1.0004 | 0.9986 | 0.9990 | 0.9990 | 1,008,032 |
30 Mar 2024 | 0.9996 | 1.0004 | 0.9990 | 0.9999 | 0.9999 | 1,118,884 |
29 Mar 2024 | 0.9999 | 1.0004 | 0.9990 | 0.9996 | 0.9996 | 756,728 |
28 Mar 2024 | 1.0000 | 1.0013 | 0.9993 | 0.9999 | 0.9999 | 864,773 |
27 Mar 2024 | 0.9998 | 1.0005 | 0.9989 | 1.0000 | 1.0000 | 1,273,579 |
26 Mar 2024 | 0.9997 | 1.0006 | 0.9991 | 0.9998 | 0.9998 | 6,702,708 |
25 Mar 2024 | 0.9986 | 1.0003 | 0.9986 | 0.9997 | 0.9997 | 7,077,875 |
24 Mar 2024 | 0.9997 | 1.0003 | 0.9986 | 0.9987 | 0.9987 | 8,628,386 |
23 Mar 2024 | 0.9992 | 1.0002 | 0.9954 | 0.9997 | 0.9997 | 17,489,760 |
22 Mar 2024 | 0.9986 | 1.0001 | 0.9986 | 0.9992 | 0.9992 | 13,611,921 |
21 Mar 2024 | 0.9997 | 1.0003 | 0.9962 | 0.9986 | 0.9986 | 11,097,025 |
20 Mar 2024 | 0.9998 | 1.0014 | 0.9993 | 0.9997 | 0.9997 | 2,977,363 |
19 Mar 2024 | 0.9995 | 1.0008 | 0.9912 | 0.9998 | 0.9998 | 6,988,598 |
18 Mar 2024 | 0.9971 | 1.0001 | 0.9970 | 0.9995 | 0.9995 | 5,604,129 |
17 Mar 2024 | 0.9994 | 1.0008 | 0.9971 | 0.9971 | 0.9971 | 4,940,279 |
16 Mar 2024 | 0.9994 | 0.9999 | 0.9981 | 0.9994 | 0.9994 | 3,917,263 |
15 Mar 2024 | 0.9997 | 1.0015 | 0.9991 | 0.9994 | 0.9994 | 5,214,893 |
14 Mar 2024 | 0.9994 | 1.0034 | 0.9985 | 0.9997 | 0.9997 | 4,189,077 |
13 Mar 2024 | 0.9997 | 1.0006 | 0.9989 | 0.9994 | 0.9994 | 2,847,338 |
12 Mar 2024 | 0.9998 | 1.0002 | 0.9985 | 0.9997 | 0.9997 | 3,797,172 |
11 Mar 2024 | 0.9996 | 1.0002 | 0.9986 | 0.9998 | 0.9998 | 6,233,081 |
10 Mar 2024 | 1.0002 | 1.0009 | 0.9989 | 0.9996 | 0.9996 | 3,128,329 |
09 Mar 2024 | 0.9998 | 1.0004 | 0.9991 | 1.0002 | 1.0002 | 1,463,282 |
08 Mar 2024 | 0.9997 | 1.0015 | 0.9983 | 0.9998 | 0.9998 | 4,742,122 |
07 Mar 2024 | 0.9997 | 1.0001 | 0.9983 | 0.9997 | 0.9997 | 5,531,477 |
06 Mar 2024 | 0.9998 | 1.0001 | 0.9976 | 0.9997 | 0.9997 | 7,646,641 |
05 Mar 2024 | 0.9997 | 1.0006 | 0.9946 | 0.9998 | 0.9998 | 10,772,064 |
04 Mar 2024 | 0.9993 | 1.0191 | 0.9983 | 0.9998 | 0.9998 | 5,926,637 |
03 Mar 2024 | 0.9990 | 1.0208 | 0.9983 | 0.9993 | 0.9993 | 680,655 |
02 Mar 2024 | 0.9995 | 1.0115 | 0.9985 | 0.9991 | 0.9991 | 1,028,176 |
01 Mar 2024 | 0.9991 | 0.9999 | 0.9975 | 0.9995 | 0.9995 | 5,337,968 |
29 Feb 2024 | 0.9995 | 1.0009 | 0.9987 | 0.9993 | 0.9993 | 2,527,870 |
28 Feb 2024 | 0.9998 | 1.0004 | 0.9974 | 0.9996 | 0.9996 | 7,734,348 |
27 Feb 2024 | 0.9997 | 1.0011 | 0.9991 | 0.9997 | 0.9997 | 2,636,874 |
26 Feb 2024 | 0.9997 | 1.0025 | 0.9990 | 0.9997 | 0.9997 | 2,845,343 |
25 Feb 2024 | 0.9991 | 0.9999 | 0.9973 | 0.9997 | 0.9997 | 4,005,229 |
24 Feb 2024 | 0.9998 | 1.0000 | 0.9991 | 0.9991 | 0.9991 | 1,428,564 |
23 Feb 2024 | 0.9997 | 1.0024 | 0.9993 | 0.9998 | 0.9998 | 3,978,807 |
22 Feb 2024 | 0.9999 | 1.0005 | 0.9993 | 0.9996 | 0.9996 | 4,773,044 |
21 Feb 2024 | 1.0000 | 1.0018 | 0.9994 | 0.9998 | 0.9998 | 6,669,789 |
20 Feb 2024 | 0.9991 | 1.0018 | 0.9990 | 1.0000 | 1.0000 | 4,035,892 |
19 Feb 2024 | 0.9996 | 1.0003 | 0.9987 | 0.9991 | 0.9991 | 2,265,537 |
18 Feb 2024 | 0.9997 | 1.0063 | 0.9993 | 0.9996 | 0.9996 | 861,191 |
17 Feb 2024 | 0.9995 | 1.0017 | 0.9991 | 0.9998 | 0.9998 | 2,547,892 |
16 Feb 2024 | 0.9993 | 1.0007 | 0.9983 | 0.9994 | 0.9994 | 1,324,445 |
15 Feb 2024 | 1.0001 | 1.0007 | 0.9990 | 0.9993 | 0.9993 | 2,120,616 |
14 Feb 2024 | 1.0011 | 1.0015 | 0.9992 | 1.0001 | 1.0001 | 5,710,952 |
13 Feb 2024 | 1.0003 | 1.0012 | 0.9998 | 1.0011 | 1.0011 | 1,654,565 |
12 Feb 2024 | 0.9993 | 1.0004 | 0.9992 | 1.0002 | 1.0002 | 2,286,700 |
11 Feb 2024 | 1.0000 | 1.0004 | 0.9989 | 0.9993 | 0.9993 | 2,053,448 |
10 Feb 2024 | 1.0005 | 1.0008 | 0.9998 | 1.0001 | 1.0001 | 2,063,387 |
09 Feb 2024 | 1.0000 | 1.0008 | 0.9994 | 1.0005 | 1.0005 | 3,980,050 |
08 Feb 2024 | 0.9998 | 1.0003 | 0.9994 | 1.0000 | 1.0000 | 1,693,514 |
07 Feb 2024 | 0.9997 | 1.0006 | 0.9994 | 0.9998 | 0.9998 | 1,311,993 |
06 Feb 2024 | 0.9996 | 1.0004 | 0.9994 | 0.9998 | 0.9998 | 1,984,765 |
05 Feb 2024 | 0.9996 | 1.0003 | 0.9982 | 0.9996 | 0.9996 | 897,483 |
04 Feb 2024 | 0.9992 | 1.0002 | 0.9990 | 0.9996 | 0.9996 | 651,111 |
03 Feb 2024 | 0.9999 | 1.0003 | 0.9982 | 0.9992 | 0.9992 | 532,302 |
02 Feb 2024 | 1.0000 | 1.0008 | 0.9986 | 0.9999 | 0.9999 | 1,903,291 |
01 Feb 2024 | 1.0001 | 1.0013 | 0.9989 | 1.0000 | 1.0000 | 2,852,544 |
31 Jan 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 2,269,747 |
30 Jan 2024 | 1.0005 | 1.0012 | 0.9996 | 0.9999 | 0.9999 | 2,612,626 |
29 Jan 2024 | 0.9998 | 1.0065 | 0.9989 | 1.0004 | 1.0004 | 3,991,777 |
28 Jan 2024 | 0.9994 | 1.0005 | 0.9987 | 0.9998 | 0.9998 | 1,897,244 |
27 Jan 2024 | 0.9990 | 1.0005 | 0.9972 | 0.9994 | 0.9994 | 886,526 |
26 Jan 2024 | 1.0050 | 1.0051 | 0.9953 | 0.9991 | 0.9991 | 1,683,405 |
25 Jan 2024 | 0.9936 | 1.0063 | 0.9926 | 1.0049 | 1.0049 | 2,665,156 |
24 Jan 2024 | 0.9995 | 1.0253 | 0.9823 | 0.9936 | 0.9936 | 4,306,982 |
23 Jan 2024 | 0.9997 | 1.0224 | 0.9645 | 0.9929 | 0.9929 | 7,516,161 |
22 Jan 2024 | 1.0000 | 1.0004 | 0.9993 | 0.9997 | 0.9997 | 1,633,520 |
21 Jan 2024 | 0.9996 | 1.0003 | 0.9995 | 1.0000 | 1.0000 | 989,223 |
20 Jan 2024 | 0.9997 | 1.0008 | 0.9991 | 0.9996 | 0.9996 | 699,942 |
19 Jan 2024 | 0.9984 | 1.0004 | 0.9973 | 0.9997 | 0.9997 | 825,141 |
18 Jan 2024 | 0.9997 | 1.0005 | 0.9980 | 0.9984 | 0.9984 | 1,034,261 |
17 Jan 2024 | 0.9998 | 1.0007 | 0.9995 | 0.9997 | 0.9997 | 790,005 |
16 Jan 2024 | 0.9996 | 1.0006 | 0.9992 | 0.9999 | 0.9999 | 2,687,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |