Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 1.790 | 1.820 | 1.790 | 1.810 | 1.810 | 1,000,000 |
24 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 12,500 |
23 May 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
22 May 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
21 May 2024 | 1.610 | 1.710 | 1.610 | 1.710 | 1.710 | 65,000 |
20 May 2024 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 72,500 |
17 May 2024 | 1.690 | 1.710 | 1.690 | 1.700 | 1.700 | 117,500 |
16 May 2024 | 1.790 | 1.800 | 1.680 | 1.680 | 1.680 | 102,500 |
14 May 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
13 May 2024 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 137,500 |
10 May 2024 | 1.890 | 1.950 | 1.890 | 1.950 | 1.950 | 865,000 |
09 May 2024 | 1.830 | 1.880 | 1.830 | 1.850 | 1.850 | 70,000 |
08 May 2024 | 1.810 | 1.900 | 1.810 | 1.830 | 1.830 | 92,500 |
07 May 2024 | 1.780 | 1.850 | 1.780 | 1.840 | 1.840 | 1,267,500 |
06 May 2024 | 1.800 | 1.820 | 1.780 | 1.780 | 1.780 | 1,665,000 |
03 May 2024 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 32,500 |
02 May 2024 | 1.870 | 1.870 | 1.820 | 1.820 | 1.820 | 77,500 |
30 Apr 2024 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 75,000 |
29 Apr 2024 | 1.850 | 1.850 | 1.790 | 1.820 | 1.820 | 227,500 |
26 Apr 2024 | 1.850 | 1.850 | 1.840 | 1.850 | 1.850 | 350,000 |
25 Apr 2024 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 125,000 |
24 Apr 2024 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 260,000 |
23 Apr 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
22 Apr 2024 | 1.820 | 1.820 | 1.810 | 1.820 | 1.820 | 100,000 |
19 Apr 2024 | 1.680 | 1.680 | 1.680 | 1.800 | 1.800 | 5,000 |
18 Apr 2024 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 25,000 |
17 Apr 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
16 Apr 2024 | 1.660 | 1.800 | 1.660 | 1.800 | 1.800 | 62,500 |
15 Apr 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,500 |
12 Apr 2024 | 1.890 | 1.890 | 1.820 | 1.880 | 1.880 | 30,000 |
11 Apr 2024 | 1.900 | 1.900 | 1.880 | 1.890 | 1.890 | 70,000 |
10 Apr 2024 | 1.900 | 1.940 | 1.800 | 1.860 | 1.860 | 187,500 |
09 Apr 2024 | 1.790 | 1.930 | 1.790 | 1.800 | 1.800 | 182,500 |
08 Apr 2024 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | - |
05 Apr 2024 | 1.610 | 1.790 | 1.610 | 1.790 | 1.790 | 5,000 |
03 Apr 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
02 Apr 2024 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 17,500 |
28 Mar 2024 | 1.800 | 1.880 | 1.760 | 1.760 | 1.760 | 37,500 |
27 Mar 2024 | 1.710 | 1.970 | 1.690 | 1.960 | 1.960 | 220,000 |
26 Mar 2024 | 1.850 | 1.980 | 1.570 | 1.880 | 1.880 | 447,500 |
25 Mar 2024 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 45,000 |
22 Mar 2024 | 1.770 | 1.980 | 1.550 | 1.950 | 1.950 | 57,500 |
21 Mar 2024 | 1.750 | 1.780 | 1.700 | 1.780 | 1.780 | 110,000 |
20 Mar 2024 | 1.650 | 1.800 | 1.500 | 1.780 | 1.780 | 260,000 |
19 Mar 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
18 Mar 2024 | 1.400 | 1.480 | 1.350 | 1.480 | 1.480 | 200,000 |
15 Mar 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 15,000 |
14 Mar 2024 | 1.280 | 1.380 | 1.210 | 1.300 | 1.300 | 215,000 |
13 Mar 2024 | 1.200 | 1.400 | 1.200 | 1.280 | 1.280 | 292,500 |
12 Mar 2024 | 1.300 | 1.300 | 1.060 | 1.280 | 1.280 | 517,500 |
11 Mar 2024 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 47,500 |
08 Mar 2024 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 55,000 |
07 Mar 2024 | 1.380 | 1.390 | 1.300 | 1.350 | 1.350 | 110,000 |
06 Mar 2024 | 1.310 | 1.310 | 1.310 | 1.400 | 1.400 | 20,000 |
05 Mar 2024 | 1.520 | 1.520 | 1.520 | 1.510 | 1.510 | 5,000 |
04 Mar 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
01 Mar 2024 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 15,000 |
29 Feb 2024 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 10,000 |
28 Feb 2024 | 1.520 | 1.520 | 1.400 | 1.400 | 1.400 | 95,000 |
27 Feb 2024 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 77,500 |
26 Feb 2024 | 1.520 | 1.520 | 1.380 | 1.380 | 1.380 | 140,000 |
23 Feb 2024 | 1.550 | 1.610 | 1.500 | 1.520 | 1.520 | 92,500 |
22 Feb 2024 | 1.590 | 1.690 | 1.580 | 1.610 | 1.610 | 125,000 |
21 Feb 2024 | 1.740 | 1.740 | 1.600 | 1.600 | 1.600 | 77,500 |
20 Feb 2024 | 1.750 | 1.820 | 1.670 | 1.750 | 1.750 | 70,000 |
19 Feb 2024 | 1.890 | 1.890 | 1.800 | 1.800 | 1.800 | 52,500 |
16 Feb 2024 | 1.900 | 1.920 | 1.750 | 1.890 | 1.890 | 227,500 |
15 Feb 2024 | 2.000 | 2.030 | 1.960 | 1.960 | 1.960 | 97,500 |
14 Feb 2024 | 2.060 | 2.060 | 2.020 | 2.040 | 2.040 | 85,000 |
09 Feb 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | - |
08 Feb 2024 | 2.260 | 2.280 | 2.080 | 2.080 | 2.080 | 1,592,500 |
07 Feb 2024 | 2.140 | 2.300 | 2.110 | 2.300 | 2.300 | 1,932,500 |
06 Feb 2024 | 2.160 | 2.280 | 2.110 | 2.280 | 2.280 | 477,500 |
05 Feb 2024 | 2.160 | 2.250 | 2.100 | 2.250 | 2.250 | 230,000 |
02 Feb 2024 | 2.100 | 2.250 | 2.080 | 2.250 | 2.250 | 635,000 |
01 Feb 2024 | 2.140 | 2.140 | 2.080 | 2.100 | 2.100 | 162,500 |
31 Jan 2024 | 2.140 | 2.150 | 2.120 | 2.140 | 2.140 | 92,500 |
30 Jan 2024 | 2.200 | 2.200 | 2.170 | 2.190 | 2.190 | 57,500 |
29 Jan 2024 | 2.150 | 2.170 | 2.100 | 2.140 | 2.140 | 255,000 |
26 Jan 2024 | 2.160 | 2.230 | 2.140 | 2.200 | 2.200 | 112,500 |
25 Jan 2024 | 2.170 | 2.290 | 2.160 | 2.170 | 2.170 | 52,500 |
24 Jan 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 20,000 |
23 Jan 2024 | 2.150 | 2.150 | 2.120 | 2.140 | 2.140 | 80,000 |
22 Jan 2024 | 2.170 | 2.170 | 2.150 | 2.150 | 2.150 | 55,000 |
19 Jan 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 20,000 |
18 Jan 2024 | 2.220 | 2.220 | 2.160 | 2.170 | 2.170 | 62,500 |
17 Jan 2024 | 2.170 | 2.210 | 2.140 | 2.210 | 2.210 | 150,000 |
16 Jan 2024 | 2.200 | 2.200 | 2.170 | 2.180 | 2.180 | 67,500 |
15 Jan 2024 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | - |
12 Jan 2024 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 10,000 |
11 Jan 2024 | 2.220 | 2.220 | 2.200 | 2.220 | 2.220 | 62,500 |
10 Jan 2024 | 2.230 | 2.250 | 2.220 | 2.240 | 2.240 | 72,500 |
09 Jan 2024 | 2.250 | 2.260 | 2.230 | 2.230 | 2.230 | 97,500 |
08 Jan 2024 | 2.250 | 2.250 | 2.250 | 2.260 | 2.260 | 20,000 |
05 Jan 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 5,000 |
04 Jan 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | - |
03 Jan 2024 | 2.220 | 2.250 | 2.100 | 2.250 | 2.250 | 497,500 |
02 Jan 2024 | 2.390 | 2.390 | 2.240 | 2.250 | 2.250 | 452,500 |
29 Dec 2023 | 2.280 | 2.350 | 2.250 | 2.250 | 2.250 | 602,500 |
28 Dec 2023 | 2.250 | 2.400 | 2.220 | 2.340 | 2.340 | 630,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |