Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.040 | 1.060 | 1.040 | 1.070 | 1.070 | 10,358 |
16 May 2024 | 1.010 | 1.080 | 0.990 | 1.060 | 1.060 | 52,000 |
14 May 2024 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 15,800 |
13 May 2024 | 1.200 | 1.200 | 1.080 | 1.080 | 1.080 | 11,000 |
10 May 2024 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 6,000 |
09 May 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
08 May 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 12,000 |
07 May 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
06 May 2024 | 1.200 | 1.200 | 1.050 | 1.050 | 1.050 | 3,000 |
03 May 2024 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 17,000 |
02 May 2024 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 6,000 |
30 Apr 2024 | 1.040 | 1.110 | 1.040 | 1.070 | 1.070 | 19,000 |
29 Apr 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
26 Apr 2024 | 1.190 | 1.200 | 1.080 | 1.100 | 1.100 | 13,000 |
25 Apr 2024 | 1.210 | 1.140 | 1.110 | 1.120 | 1.120 | 24,000 |
24 Apr 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
23 Apr 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
22 Apr 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 |
19 Apr 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
18 Apr 2024 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 10,760 |
17 Apr 2024 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 19,000 |
16 Apr 2024 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 15,000 |
15 Apr 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 |
12 Apr 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 8,000 |
11 Apr 2024 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 5,000 |
10 Apr 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 8,000 |
09 Apr 2024 | 1.120 | 1.210 | 1.110 | 1.210 | 1.210 | 20,000 |
08 Apr 2024 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 4,000 |
05 Apr 2024 | 1.220 | 1.270 | 1.220 | 1.250 | 1.250 | 53,000 |
03 Apr 2024 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 15,000 |
02 Apr 2024 | 1.100 | 1.250 | 1.100 | 1.250 | 1.250 | 11,000 |
28 Mar 2024 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 70,000 |
27 Mar 2024 | 1.170 | 1.260 | 1.170 | 1.260 | 1.260 | 10,000 |
26 Mar 2024 | 1.100 | 1.260 | 1.100 | 1.260 | 1.260 | 35,000 |
25 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
22 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
21 Mar 2024 | 1.140 | 1.220 | 1.140 | 1.140 | 1.140 | 23,000 |
20 Mar 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 6,000 |
19 Mar 2024 | 1.250 | 1.260 | 0.610 | 1.260 | 1.260 | 56,000 |
18 Mar 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 9,000 |
15 Mar 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 8,000 |
14 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
13 Mar 2024 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 11,000 |
12 Mar 2024 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 19,000 |
11 Mar 2024 | 1.050 | 1.280 | 1.050 | 1.230 | 1.230 | 98,000 |
08 Mar 2024 | 0.970 | 1.050 | 0.970 | 1.050 | 1.050 | 222,000 |
07 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
06 Mar 2024 | 1.020 | 1.050 | 0.920 | 0.930 | 0.930 | 116,000 |
05 Mar 2024 | 1.210 | 1.210 | 0.810 | 1.010 | 1.010 | 300,689 |
04 Mar 2024 | 1.240 | 1.250 | 1.190 | 1.230 | 1.230 | 76,000 |
01 Mar 2024 | 1.290 | 1.300 | 1.220 | 1.240 | 1.240 | 31,000 |
29 Feb 2024 | 1.310 | 1.320 | 1.280 | 1.280 | 1.280 | 66,000 |
28 Feb 2024 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 14,000 |
27 Feb 2024 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 26,000 |
26 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 9,000 |
23 Feb 2024 | 1.330 | 1.340 | 1.290 | 1.340 | 1.340 | 23,000 |
22 Feb 2024 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 38,742 |
21 Feb 2024 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 59,000 |
20 Feb 2024 | 1.270 | 1.310 | 1.270 | 1.300 | 1.300 | 12,000 |
19 Feb 2024 | 1.260 | 1.350 | 1.260 | 1.350 | 1.350 | 39,000 |
16 Feb 2024 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 82,000 |
15 Feb 2024 | 1.350 | 1.350 | 1.280 | 1.350 | 1.350 | 49,000 |
14 Feb 2024 | 1.350 | 1.380 | 1.320 | 1.350 | 1.350 | 114,000 |
09 Feb 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
08 Feb 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
07 Feb 2024 | 1.440 | 1.440 | 1.280 | 1.290 | 1.290 | 6,000 |
06 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 86,000 |
05 Feb 2024 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 35,000 |
02 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 31,000 |
01 Feb 2024 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 10,200 |
31 Jan 2024 | 1.310 | 1.390 | 1.310 | 1.390 | 1.390 | 8,000 |
30 Jan 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 26,000 |
29 Jan 2024 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 55,000 |
26 Jan 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
25 Jan 2024 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 36,000 |
24 Jan 2024 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 11,000 |
23 Jan 2024 | 1.310 | 1.430 | 1.310 | 1.430 | 1.430 | 93,400 |
22 Jan 2024 | 1.490 | 1.500 | 1.440 | 1.450 | 1.450 | 76,000 |
19 Jan 2024 | 1.530 | 1.530 | 1.450 | 1.500 | 1.500 | 42,000 |
18 Jan 2024 | 1.500 | 1.570 | 1.470 | 1.560 | 1.560 | 136,000 |
17 Jan 2024 | 1.480 | 1.590 | 1.480 | 1.590 | 1.590 | 284,000 |
16 Jan 2024 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 221,000 |
15 Jan 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | - |
12 Jan 2024 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 38,000 |
11 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 33,000 |
10 Jan 2024 | 1.700 | 1.700 | 1.500 | 1.600 | 1.600 | 95,000 |
09 Jan 2024 | 1.680 | 1.750 | 1.680 | 1.700 | 1.700 | 12,360 |
08 Jan 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 5,000 |
05 Jan 2024 | 1.790 | 1.790 | 1.620 | 1.660 | 1.660 | 3,000 |
04 Jan 2024 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 5,000 |
03 Jan 2024 | 1.840 | 1.870 | 1.700 | 1.820 | 1.820 | 199,000 |
02 Jan 2024 | 1.840 | 1.840 | 1.800 | 1.830 | 1.830 | 379,260 |
29 Dec 2023 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 42,900 |
28 Dec 2023 | 1.860 | 1.890 | 1.840 | 1.850 | 1.850 | 62,000 |
27 Dec 2023 | 1.900 | 1.900 | 1.840 | 1.890 | 1.890 | 87,000 |
22 Dec 2023 | 1.950 | 1.950 | 1.910 | 1.950 | 1.950 | 29,000 |
21 Dec 2023 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
20 Dec 2023 | 1.900 | 2.000 | 1.900 | 1.960 | 1.960 | 31,480 |
19 Dec 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
18 Dec 2023 | 2.010 | 2.020 | 2.010 | 2.020 | 2.020 | 24,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |