Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.520 | 1.550 | 1.510 | 1.520 | 1.520 | 4,168,000 |
16 May 2024 | 1.510 | 1.550 | 1.510 | 1.520 | 1.520 | 3,160,000 |
14 May 2024 | 1.510 | 1.550 | 1.500 | 1.520 | 1.520 | 3,180,000 |
13 May 2024 | 1.510 | 1.550 | 1.490 | 1.520 | 1.520 | 3,640,000 |
10 May 2024 | 1.520 | 1.550 | 1.500 | 1.510 | 1.510 | 1,728,000 |
09 May 2024 | 1.530 | 1.530 | 1.480 | 1.530 | 1.530 | 3,939,200 |
08 May 2024 | 1.490 | 1.520 | 1.490 | 1.500 | 1.500 | 3,456,000 |
07 May 2024 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 2,324,000 |
06 May 2024 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 2,276,800 |
03 May 2024 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 2,899,600 |
02 May 2024 | 1.500 | 1.510 | 1.480 | 1.510 | 1.510 | 3,448,000 |
30 Apr 2024 | 1.530 | 1.540 | 1.490 | 1.510 | 1.510 | 1,600,000 |
29 Apr 2024 | 1.540 | 1.570 | 1.490 | 1.500 | 1.500 | 2,344,000 |
26 Apr 2024 | 1.550 | 1.580 | 1.480 | 1.550 | 1.550 | 3,581,200 |
25 Apr 2024 | 1.550 | 1.570 | 1.420 | 1.550 | 1.550 | 5,924,000 |
24 Apr 2024 | 1.510 | 1.580 | 1.490 | 1.560 | 1.560 | 11,220,000 |
23 Apr 2024 | 1.600 | 1.600 | 1.480 | 1.520 | 1.520 | 2,492,000 |
22 Apr 2024 | 1.700 | 1.850 | 1.600 | 1.600 | 1.600 | 16,620,000 |
19 Apr 2024 | 1.660 | 1.700 | 1.620 | 1.700 | 1.700 | 2,284,000 |
18 Apr 2024 | 1.610 | 1.700 | 1.600 | 1.660 | 1.660 | 2,536,000 |
17 Apr 2024 | 1.700 | 1.720 | 1.550 | 1.610 | 1.610 | 13,092,000 |
16 Apr 2024 | 1.590 | 1.750 | 1.570 | 1.640 | 1.640 | 7,640,000 |
15 Apr 2024 | 1.590 | 1.600 | 1.560 | 1.590 | 1.590 | 2,752,000 |
12 Apr 2024 | 1.610 | 1.630 | 1.580 | 1.580 | 1.580 | 1,220,000 |
11 Apr 2024 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 4,776,000 |
10 Apr 2024 | 1.620 | 1.650 | 1.590 | 1.620 | 1.620 | 2,044,000 |
09 Apr 2024 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 16,193,200 |
08 Apr 2024 | 1.610 | 1.650 | 1.590 | 1.620 | 1.620 | 3,016,000 |
05 Apr 2024 | 1.600 | 1.660 | 1.590 | 1.640 | 1.640 | 3,628,000 |
03 Apr 2024 | 1.600 | 1.690 | 1.570 | 1.600 | 1.600 | 3,824,000 |
02 Apr 2024 | 1.730 | 1.770 | 1.580 | 1.610 | 1.610 | 2,892,000 |
28 Mar 2024 | 1.720 | 1.730 | 1.680 | 1.720 | 1.720 | 2,732,000 |
27 Mar 2024 | 1.750 | 1.770 | 1.700 | 1.720 | 1.720 | 2,604,000 |
26 Mar 2024 | 1.780 | 1.820 | 1.730 | 1.760 | 1.760 | 2,948,000 |
25 Mar 2024 | 1.730 | 1.800 | 1.690 | 1.760 | 1.760 | 3,228,000 |
22 Mar 2024 | 1.730 | 1.760 | 1.690 | 1.730 | 1.730 | 2,976,000 |
21 Mar 2024 | 1.780 | 1.800 | 1.700 | 1.730 | 1.730 | 2,376,000 |
20 Mar 2024 | 1.710 | 1.800 | 1.690 | 1.750 | 1.750 | 2,796,000 |
19 Mar 2024 | 1.750 | 1.780 | 1.700 | 1.710 | 1.710 | 2,244,000 |
18 Mar 2024 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 1,824,000 |
15 Mar 2024 | 1.820 | 1.870 | 1.770 | 1.830 | 1.830 | 2,080,000 |
14 Mar 2024 | 1.810 | 1.950 | 1.790 | 1.840 | 1.840 | 6,456,000 |
13 Mar 2024 | 1.820 | 1.900 | 1.800 | 1.820 | 1.820 | 4,068,000 |
12 Mar 2024 | 1.800 | 1.960 | 1.780 | 1.830 | 1.830 | 5,444,000 |
11 Mar 2024 | 1.900 | 1.920 | 1.760 | 1.810 | 1.810 | 4,212,000 |
08 Mar 2024 | 1.950 | 1.980 | 1.730 | 1.900 | 1.900 | 5,221,200 |
07 Mar 2024 | 1.930 | 2.230 | 1.910 | 1.990 | 1.990 | 8,390,000 |
06 Mar 2024 | 1.840 | 1.920 | 1.780 | 1.910 | 1.910 | 4,428,000 |
05 Mar 2024 | 1.870 | 1.940 | 1.770 | 1.890 | 1.890 | 5,932,000 |
04 Mar 2024 | 1.750 | 1.930 | 1.630 | 1.870 | 1.870 | 5,268,000 |
01 Mar 2024 | 1.880 | 1.880 | 1.580 | 1.750 | 1.750 | 5,388,000 |
29 Feb 2024 | 2.530 | 2.530 | 1.770 | 1.910 | 1.910 | 5,765,200 |
28 Feb 2024 | 1.950 | 2.530 | 1.950 | 2.530 | 2.530 | 5,536,818 |
27 Feb 2024 | 1.710 | 1.900 | 1.710 | 1.900 | 1.900 | 6,928,000 |
26 Feb 2024 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 6,592,000 |
23 Feb 2024 | 1.770 | 1.780 | 1.650 | 1.740 | 1.740 | 6,624,000 |
22 Feb 2024 | 1.760 | 1.770 | 1.710 | 1.730 | 1.730 | 3,964,000 |
21 Feb 2024 | 1.730 | 1.790 | 1.730 | 1.760 | 1.760 | 4,960,000 |
20 Feb 2024 | 1.790 | 1.800 | 1.730 | 1.740 | 1.740 | 3,772,000 |
19 Feb 2024 | 1.810 | 1.810 | 1.740 | 1.770 | 1.770 | 4,912,400 |
16 Feb 2024 | 1.810 | 1.810 | 1.770 | 1.790 | 1.790 | 2,816,000 |
15 Feb 2024 | 1.780 | 1.800 | 1.730 | 1.800 | 1.800 | 4,440,000 |
14 Feb 2024 | 1.850 | 1.850 | 1.750 | 1.760 | 1.760 | 4,667,600 |
09 Feb 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
08 Feb 2024 | 1.780 | 1.840 | 1.750 | 1.800 | 1.800 | 3,359,200 |
07 Feb 2024 | 1.800 | 1.810 | 1.730 | 1.780 | 1.780 | 4,132,000 |
06 Feb 2024 | 1.810 | 1.810 | 1.740 | 1.780 | 1.780 | 5,548,000 |
05 Feb 2024 | 1.810 | 1.810 | 1.750 | 1.780 | 1.780 | 1,364,000 |
02 Feb 2024 | 1.780 | 1.840 | 1.760 | 1.790 | 1.790 | 2,684,000 |
01 Feb 2024 | 1.780 | 1.810 | 1.770 | 1.790 | 1.790 | 2,303,200 |
31 Jan 2024 | 1.800 | 1.800 | 1.750 | 1.790 | 1.790 | 1,820,000 |
30 Jan 2024 | 1.790 | 1.820 | 1.770 | 1.770 | 1.770 | 2,298,800 |
29 Jan 2024 | 1.830 | 1.850 | 1.790 | 1.820 | 1.820 | 2,024,000 |
26 Jan 2024 | 1.910 | 1.910 | 1.800 | 1.840 | 1.840 | 1,298,000 |
25 Jan 2024 | 1.850 | 1.870 | 1.840 | 1.870 | 1.870 | 1,732,000 |
24 Jan 2024 | 1.840 | 1.900 | 1.840 | 1.870 | 1.870 | 1,276,000 |
23 Jan 2024 | 1.910 | 1.920 | 1.860 | 1.900 | 1.900 | 1,388,000 |
22 Jan 2024 | 1.870 | 1.950 | 1.830 | 1.900 | 1.900 | 1,904,000 |
19 Jan 2024 | 1.920 | 1.920 | 1.880 | 1.920 | 1.920 | 914,000 |
18 Jan 2024 | 1.900 | 1.970 | 1.900 | 1.930 | 1.930 | 2,374,400 |
17 Jan 2024 | 1.880 | 1.930 | 1.850 | 1.930 | 1.930 | 1,894,000 |
16 Jan 2024 | 1.880 | 1.890 | 1.840 | 1.880 | 1.880 | 1,164,000 |
15 Jan 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
12 Jan 2024 | 1.990 | 1.990 | 1.840 | 1.880 | 1.880 | 3,440,000 |
11 Jan 2024 | 1.890 | 2.120 | 1.890 | 1.990 | 1.990 | 2,853,600 |
10 Jan 2024 | 1.820 | 1.900 | 1.810 | 1.900 | 1.900 | 1,216,000 |
09 Jan 2024 | 1.830 | 1.850 | 1.780 | 1.830 | 1.830 | 1,316,000 |
08 Jan 2024 | 1.870 | 1.880 | 1.820 | 1.830 | 1.830 | 4,444,000 |
05 Jan 2024 | 1.900 | 1.900 | 1.820 | 1.880 | 1.880 | 1,024,000 |
04 Jan 2024 | 1.890 | 1.920 | 1.850 | 1.920 | 1.920 | 1,485,200 |
03 Jan 2024 | 1.980 | 2.030 | 1.870 | 1.920 | 1.920 | 1,630,800 |
02 Jan 2024 | 1.890 | 2.150 | 1.890 | 1.970 | 1.970 | 3,082,400 |
29 Dec 2023 | 1.890 | 1.890 | 1.840 | 1.890 | 1.890 | 1,100,000 |
28 Dec 2023 | 1.900 | 1.900 | 1.840 | 1.890 | 1.890 | 2,525,600 |
27 Dec 2023 | 1.770 | 1.910 | 1.730 | 1.900 | 1.900 | 5,082,400 |
22 Dec 2023 | 1.790 | 1.790 | 1.750 | 1.780 | 1.780 | 1,100,000 |
21 Dec 2023 | 1.800 | 1.820 | 1.770 | 1.800 | 1.800 | 1,408,000 |
20 Dec 2023 | 1.750 | 1.800 | 1.750 | 1.790 | 1.790 | 1,448,000 |
19 Dec 2023 | 1.810 | 1.830 | 1.750 | 1.790 | 1.790 | 2,738,000 |
18 Dec 2023 | 1.790 | 1.810 | 1.680 | 1.800 | 1.800 | 2,716,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |