Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.830 | 1.890 | 1.830 | 1.880 | 1.880 | 378,000 |
09 May 2024 | 1.880 | 1.890 | 1.840 | 1.890 | 1.890 | 292,000 |
08 May 2024 | 1.840 | 1.850 | 1.790 | 1.850 | 1.850 | 420,000 |
07 May 2024 | 1.820 | 1.860 | 1.770 | 1.840 | 1.840 | 342,000 |
06 May 2024 | 1.850 | 1.880 | 1.800 | 1.820 | 1.820 | 406,000 |
03 May 2024 | 1.880 | 1.880 | 1.790 | 1.790 | 1.790 | 304,000 |
02 May 2024 | 1.930 | 1.980 | 1.820 | 1.930 | 1.930 | 310,000 |
30 Apr 2024 | 1.890 | 1.890 | 1.810 | 1.870 | 1.870 | 254,000 |
29 Apr 2024 | 1.980 | 1.980 | 1.850 | 1.930 | 1.930 | 486,000 |
26 Apr 2024 | 1.920 | 1.930 | 1.860 | 1.880 | 1.880 | 304,000 |
25 Apr 2024 | 1.970 | 1.970 | 1.810 | 1.880 | 1.880 | 394,000 |
24 Apr 2024 | 1.880 | 1.910 | 1.850 | 1.890 | 1.890 | 380,000 |
23 Apr 2024 | 1.980 | 1.990 | 1.860 | 1.900 | 1.900 | 426,000 |
22 Apr 2024 | 1.980 | 1.980 | 1.820 | 1.950 | 1.950 | 556,000 |
19 Apr 2024 | 1.860 | 1.970 | 1.840 | 1.940 | 1.940 | 288,000 |
18 Apr 2024 | 1.830 | 1.900 | 1.810 | 1.860 | 1.860 | 396,000 |
17 Apr 2024 | 1.850 | 1.890 | 1.830 | 1.850 | 1.850 | 334,000 |
16 Apr 2024 | 1.840 | 1.890 | 1.670 | 1.850 | 1.850 | 376,000 |
15 Apr 2024 | 2.050 | 2.050 | 1.850 | 1.850 | 1.850 | 456,000 |
12 Apr 2024 | 2.020 | 2.020 | 1.980 | 2.000 | 2.000 | 394,000 |
11 Apr 2024 | 2.080 | 2.080 | 1.990 | 2.000 | 2.000 | 352,000 |
10 Apr 2024 | 2.100 | 2.150 | 2.000 | 2.080 | 2.080 | 342,000 |
09 Apr 2024 | 2.130 | 2.130 | 2.030 | 2.100 | 2.100 | 292,000 |
08 Apr 2024 | 2.120 | 2.120 | 2.020 | 2.080 | 2.080 | 260,000 |
05 Apr 2024 | 2.130 | 2.130 | 2.020 | 2.060 | 2.060 | 248,000 |
03 Apr 2024 | 2.170 | 2.170 | 2.070 | 2.110 | 2.110 | 296,000 |
02 Apr 2024 | 2.130 | 2.130 | 2.040 | 2.120 | 2.120 | 292,000 |
28 Mar 2024 | 2.180 | 2.180 | 2.080 | 2.140 | 2.140 | 302,000 |
27 Mar 2024 | 2.080 | 2.080 | 2.070 | 2.080 | 2.080 | 320,000 |
26 Mar 2024 | 2.080 | 2.080 | 2.000 | 2.060 | 2.060 | 270,000 |
25 Mar 2024 | 1.970 | 2.170 | 1.970 | 2.090 | 2.090 | 2,056,000 |
22 Mar 2024 | 1.990 | 1.990 | 1.960 | 1.970 | 1.970 | 328,000 |
21 Mar 2024 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 348,000 |
20 Mar 2024 | 1.980 | 1.980 | 1.900 | 1.960 | 1.960 | 352,000 |
19 Mar 2024 | 1.950 | 2.000 | 1.890 | 1.990 | 1.990 | 354,000 |
18 Mar 2024 | 2.040 | 2.040 | 1.880 | 1.900 | 1.900 | 368,000 |
15 Mar 2024 | 2.080 | 2.080 | 1.970 | 1.980 | 1.980 | 324,000 |
14 Mar 2024 | 2.140 | 2.140 | 1.950 | 2.030 | 2.030 | 324,000 |
13 Mar 2024 | 2.150 | 2.160 | 1.960 | 2.050 | 2.050 | 258,000 |
12 Mar 2024 | 2.080 | 2.090 | 1.970 | 2.030 | 2.030 | 530,000 |
11 Mar 2024 | 2.060 | 2.070 | 1.930 | 2.030 | 2.030 | 430,000 |
08 Mar 2024 | 2.040 | 2.100 | 1.980 | 2.060 | 2.060 | 326,000 |
07 Mar 2024 | 1.990 | 2.130 | 1.990 | 2.040 | 2.040 | 1,804,000 |
06 Mar 2024 | 1.910 | 2.040 | 1.870 | 2.000 | 2.000 | 246,000 |
05 Mar 2024 | 2.020 | 2.090 | 1.860 | 1.910 | 1.910 | 762,000 |
04 Mar 2024 | 1.880 | 2.000 | 1.790 | 2.000 | 2.000 | 426,000 |
01 Mar 2024 | 1.950 | 1.950 | 1.790 | 1.890 | 1.890 | 466,000 |
29 Feb 2024 | 1.920 | 1.920 | 1.890 | 1.890 | 1.890 | 272,000 |
28 Feb 2024 | 1.920 | 1.930 | 1.880 | 1.920 | 1.920 | 392,000 |
27 Feb 2024 | 1.880 | 1.880 | 1.800 | 1.870 | 1.870 | 378,000 |
26 Feb 2024 | 1.950 | 1.950 | 1.860 | 1.890 | 1.890 | 562,000 |
23 Feb 2024 | 1.950 | 1.950 | 1.930 | 1.940 | 1.940 | 280,000 |
22 Feb 2024 | 1.990 | 1.990 | 1.940 | 1.960 | 1.960 | 292,000 |
21 Feb 2024 | 1.870 | 1.900 | 1.790 | 1.900 | 1.900 | 566,000 |
20 Feb 2024 | 1.980 | 1.980 | 1.780 | 1.790 | 1.790 | 590,000 |
19 Feb 2024 | 2.090 | 2.090 | 1.900 | 1.900 | 1.900 | 318,000 |
16 Feb 2024 | 2.100 | 2.100 | 1.900 | 2.100 | 2.100 | 380,000 |
15 Feb 2024 | 2.090 | 2.120 | 1.910 | 2.040 | 2.040 | 484,000 |
14 Feb 2024 | 2.150 | 2.150 | 1.910 | 2.090 | 2.090 | 448,000 |
09 Feb 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | - |
08 Feb 2024 | 2.080 | 2.170 | 2.030 | 2.150 | 2.150 | 364,000 |
07 Feb 2024 | 2.020 | 2.080 | 2.030 | 2.030 | 2.030 | 276,000 |
06 Feb 2024 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 306,000 |
05 Feb 2024 | 2.080 | 2.080 | 1.950 | 2.060 | 2.060 | 312,000 |
02 Feb 2024 | 2.040 | 2.060 | 1.990 | 2.050 | 2.050 | 346,000 |
01 Feb 2024 | 1.830 | 2.000 | 1.830 | 1.980 | 1.980 | 498,000 |
31 Jan 2024 | 1.800 | 1.920 | 1.800 | 1.830 | 1.830 | 418,000 |
30 Jan 2024 | 2.110 | 2.110 | 1.800 | 1.800 | 1.800 | 724,000 |
29 Jan 2024 | 2.300 | 2.300 | 2.060 | 2.130 | 2.130 | 354,000 |
26 Jan 2024 | 2.240 | 2.370 | 2.210 | 2.310 | 2.310 | 282,000 |
25 Jan 2024 | 2.270 | 2.310 | 2.100 | 2.170 | 2.170 | 254,000 |
24 Jan 2024 | 2.380 | 2.380 | 2.230 | 2.330 | 2.330 | 250,000 |
23 Jan 2024 | 2.240 | 2.360 | 2.240 | 2.260 | 2.260 | 366,000 |
22 Jan 2024 | 2.220 | 2.270 | 2.220 | 2.230 | 2.230 | 290,000 |
19 Jan 2024 | 2.200 | 2.310 | 2.200 | 2.220 | 2.220 | 310,000 |
18 Jan 2024 | 2.190 | 2.190 | 2.100 | 2.170 | 2.170 | 368,000 |
17 Jan 2024 | 2.240 | 2.330 | 2.120 | 2.210 | 2.210 | 266,000 |
16 Jan 2024 | 2.170 | 2.450 | 1.980 | 2.240 | 2.240 | 554,000 |
15 Jan 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
12 Jan 2024 | 2.680 | 2.880 | 2.350 | 2.500 | 2.500 | 582,000 |
11 Jan 2024 | 2.300 | 2.610 | 2.300 | 2.600 | 2.600 | 782,000 |
10 Jan 2024 | 2.080 | 2.390 | 2.000 | 2.380 | 2.380 | 794,000 |
09 Jan 2024 | 2.020 | 2.050 | 2.000 | 2.040 | 2.040 | 364,000 |
08 Jan 2024 | 1.970 | 2.020 | 1.870 | 1.990 | 1.990 | 364,000 |
05 Jan 2024 | 1.920 | 1.970 | 1.900 | 1.960 | 1.960 | 322,000 |
04 Jan 2024 | 2.100 | 2.100 | 1.930 | 1.930 | 1.930 | 386,000 |
03 Jan 2024 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 278,000 |
02 Jan 2024 | 1.990 | 2.030 | 1.990 | 2.000 | 2.000 | 350,000 |
29 Dec 2023 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 292,000 |
28 Dec 2023 | 1.860 | 1.990 | 1.860 | 1.950 | 1.950 | 290,000 |
27 Dec 2023 | 2.010 | 2.010 | 1.930 | 1.990 | 1.990 | 298,000 |
22 Dec 2023 | 2.020 | 2.090 | 2.000 | 2.000 | 2.000 | 250,000 |
21 Dec 2023 | 2.040 | 2.090 | 1.950 | 2.010 | 2.010 | 1,692,000 |
20 Dec 2023 | 2.010 | 2.050 | 1.920 | 2.010 | 2.010 | 434,000 |
19 Dec 2023 | 1.940 | 2.050 | 1.930 | 2.010 | 2.010 | 282,000 |
18 Dec 2023 | 2.040 | 2.040 | 1.930 | 1.940 | 1.940 | 342,000 |
15 Dec 2023 | 2.030 | 2.030 | 1.900 | 1.950 | 1.950 | 296,000 |
14 Dec 2023 | 2.060 | 2.060 | 1.870 | 2.000 | 2.000 | 370,000 |
13 Dec 2023 | 2.120 | 2.120 | 1.930 | 1.970 | 1.970 | 1,640,000 |
12 Dec 2023 | 2.140 | 2.230 | 1.930 | 2.030 | 2.030 | 618,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |