Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.690 | 1.690 | 1.620 | 1.650 | 1.650 | 66,000 |
20 May 2024 | 1.650 | 1.690 | 1.590 | 1.650 | 1.650 | 44,000 |
17 May 2024 | 1.700 | 1.700 | 1.610 | 1.610 | 1.610 | 124,000 |
16 May 2024 | 1.600 | 1.720 | 1.590 | 1.710 | 1.710 | 68,000 |
14 May 2024 | 1.650 | 1.720 | 1.600 | 1.720 | 1.720 | 206,000 |
13 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
10 May 2024 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 24,000 |
09 May 2024 | 1.760 | 1.780 | 1.680 | 1.700 | 1.700 | 64,000 |
08 May 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
07 May 2024 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 60,000 |
06 May 2024 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 34,000 |
03 May 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
02 May 2024 | 1.680 | 1.750 | 1.640 | 1.800 | 1.800 | 350,000 |
30 Apr 2024 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 26,000 |
29 Apr 2024 | 1.780 | 1.780 | 1.740 | 1.750 | 1.750 | 152,000 |
26 Apr 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | - |
25 Apr 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 4,000 |
24 Apr 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 2,000 |
23 Apr 2024 | 1.820 | 1.810 | 1.800 | 1.810 | 1.810 | 14,000 |
22 Apr 2024 | 1.870 | 1.870 | 1.830 | 1.840 | 1.840 | 56,000 |
19 Apr 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
18 Apr 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 |
17 Apr 2024 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 16,000 |
16 Apr 2024 | 1.950 | 2.130 | 1.950 | 1.990 | 1.990 | 28,000 |
15 Apr 2024 | 1.940 | 1.940 | 1.850 | 1.850 | 1.850 | 46,000 |
12 Apr 2024 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 52,000 |
11 Apr 2024 | 1.900 | 2.050 | 1.900 | 2.050 | 2.050 | 86,000 |
10 Apr 2024 | 1.810 | 1.880 | 1.790 | 1.870 | 1.870 | 72,000 |
09 Apr 2024 | 1.740 | 1.800 | 1.740 | 1.790 | 1.790 | 18,000 |
08 Apr 2024 | 1.670 | 1.750 | 1.590 | 1.740 | 1.740 | 306,000 |
05 Apr 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 18,000 |
03 Apr 2024 | 1.750 | 1.810 | 1.740 | 1.810 | 1.810 | 48,000 |
02 Apr 2024 | 1.860 | 1.860 | 1.680 | 1.710 | 1.710 | 388,000 |
28 Mar 2024 | 2.000 | 2.000 | 1.880 | 1.880 | 1.880 | 86,000 |
27 Mar 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 12,000 |
26 Mar 2024 | 2.030 | 2.080 | 2.020 | 2.080 | 2.080 | 70,000 |
25 Mar 2024 | 1.990 | 2.020 | 1.960 | 2.020 | 2.020 | 80,000 |
22 Mar 2024 | 2.100 | 2.150 | 2.000 | 2.000 | 2.000 | 136,000 |
21 Mar 2024 | 2.130 | 2.130 | 2.030 | 2.080 | 2.080 | 180,000 |
20 Mar 2024 | 2.160 | 2.180 | 2.140 | 2.140 | 2.140 | 22,000 |
19 Mar 2024 | 2.210 | 2.210 | 2.100 | 2.210 | 2.210 | 118,000 |
18 Mar 2024 | 2.420 | 2.420 | 2.200 | 2.290 | 2.290 | 148,000 |
15 Mar 2024 | 2.450 | 2.460 | 2.400 | 2.460 | 2.460 | 24,000 |
14 Mar 2024 | 2.500 | 2.600 | 2.340 | 2.490 | 2.490 | 330,000 |
13 Mar 2024 | 2.040 | 2.480 | 2.040 | 2.480 | 2.480 | 824,000 |
12 Mar 2024 | 1.960 | 2.130 | 1.950 | 2.050 | 2.050 | 378,000 |
11 Mar 2024 | 2.190 | 2.360 | 1.960 | 1.960 | 1.960 | 671,700 |
08 Mar 2024 | 1.750 | 2.150 | 1.770 | 2.150 | 2.150 | 1,632,000 |
07 Mar 2024 | 1.610 | 1.740 | 1.610 | 1.700 | 1.700 | 990,000 |
06 Mar 2024 | 1.560 | 1.600 | 1.530 | 1.580 | 1.580 | 190,000 |
05 Mar 2024 | 1.480 | 1.570 | 1.480 | 1.570 | 1.570 | 158,000 |
04 Mar 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 16,000 |
01 Mar 2024 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 26,000 |
29 Feb 2024 | 1.500 | 1.530 | 1.430 | 1.500 | 1.500 | 1,136,000 |
28 Feb 2024 | 1.530 | 1.530 | 1.450 | 1.510 | 1.510 | 230,000 |
27 Feb 2024 | 1.540 | 1.550 | 1.500 | 1.510 | 1.510 | 104,000 |
26 Feb 2024 | 1.630 | 1.630 | 1.530 | 1.590 | 1.590 | 80,000 |
23 Feb 2024 | 1.600 | 1.560 | 1.500 | 1.570 | 1.570 | 2,000 |
22 Feb 2024 | 1.560 | 1.560 | 1.500 | 1.560 | 1.560 | 92,000 |
21 Feb 2024 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 38,000 |
20 Feb 2024 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 36,000 |
19 Feb 2024 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 1,034,000 |
16 Feb 2024 | 1.530 | 1.530 | 1.520 | 1.530 | 1.530 | 18,000 |
15 Feb 2024 | 1.530 | 1.540 | 1.530 | 1.530 | 1.530 | 82,000 |
14 Feb 2024 | 1.530 | 1.570 | 1.520 | 1.570 | 1.570 | 96,000 |
09 Feb 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
08 Feb 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
07 Feb 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 12,000 |
06 Feb 2024 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 58,000 |
05 Feb 2024 | 1.520 | 1.570 | 1.430 | 1.570 | 1.570 | 144,000 |
02 Feb 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
01 Feb 2024 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 18,000 |
31 Jan 2024 | 1.420 | 1.510 | 1.420 | 1.470 | 1.470 | 96,000 |
30 Jan 2024 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 10,000 |
29 Jan 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 4,000 |
26 Jan 2024 | 1.570 | 1.630 | 1.530 | 1.530 | 1.530 | 84,000 |
25 Jan 2024 | 1.530 | 1.620 | 1.530 | 1.570 | 1.570 | 1,372,000 |
24 Jan 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 20,000 |
23 Jan 2024 | 1.520 | 1.550 | 1.530 | 1.550 | 1.550 | 46,000 |
22 Jan 2024 | 1.610 | 1.600 | 1.470 | 1.520 | 1.520 | 176,000 |
19 Jan 2024 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 26,000 |
18 Jan 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 14,000 |
17 Jan 2024 | 1.750 | 1.750 | 1.620 | 1.660 | 1.660 | 136,000 |
16 Jan 2024 | 1.770 | 1.840 | 1.720 | 1.720 | 1.720 | 174,000 |
15 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
12 Jan 2024 | 1.490 | 1.600 | 1.450 | 1.600 | 1.600 | 1,534,000 |
11 Jan 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | - |
10 Jan 2024 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 74,000 |
09 Jan 2024 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 488,000 |
08 Jan 2024 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 18,000 |
05 Jan 2024 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 364,000 |
04 Jan 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
03 Jan 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
02 Jan 2024 | 1.430 | 1.480 | 1.430 | 1.470 | 1.470 | 136,000 |
29 Dec 2023 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 14,000 |
28 Dec 2023 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 22,000 |
27 Dec 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 44,000 |
22 Dec 2023 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 68,000 |
21 Dec 2023 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | - |
20 Dec 2023 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |