Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.470 | 1.470 | 1.390 | 1.410 | 1.410 | 2,346,000 |
20 May 2024 | 1.440 | 1.510 | 1.410 | 1.470 | 1.470 | 2,496,000 |
17 May 2024 | 1.430 | 1.470 | 1.380 | 1.380 | 1.380 | 2,068,000 |
16 May 2024 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 1,904,000 |
14 May 2024 | 1.440 | 1.470 | 1.410 | 1.440 | 1.440 | 782,000 |
13 May 2024 | 1.500 | 1.500 | 1.400 | 1.420 | 1.420 | 3,076,000 |
10 May 2024 | 1.540 | 1.580 | 1.460 | 1.470 | 1.470 | 2,693,000 |
09 May 2024 | 1.460 | 1.600 | 1.460 | 1.540 | 1.540 | 3,677,000 |
08 May 2024 | 1.480 | 1.480 | 1.400 | 1.430 | 1.430 | 1,922,000 |
07 May 2024 | 1.450 | 1.520 | 1.410 | 1.420 | 1.420 | 1,532,000 |
06 May 2024 | 1.390 | 1.480 | 1.370 | 1.450 | 1.450 | 3,104,000 |
03 May 2024 | 1.320 | 1.410 | 1.320 | 1.360 | 1.360 | 3,665,528 |
02 May 2024 | 1.220 | 1.330 | 1.190 | 1.290 | 1.290 | 2,686,000 |
30 Apr 2024 | 1.280 | 1.280 | 1.170 | 1.180 | 1.180 | 603,000 |
29 Apr 2024 | 1.290 | 1.350 | 1.220 | 1.240 | 1.240 | 1,961,000 |
26 Apr 2024 | 1.220 | 1.300 | 1.200 | 1.250 | 1.250 | 1,592,000 |
25 Apr 2024 | 1.120 | 1.270 | 1.110 | 1.190 | 1.190 | 1,961,000 |
24 Apr 2024 | 1.150 | 1.180 | 1.110 | 1.120 | 1.120 | 1,303,000 |
23 Apr 2024 | 1.120 | 1.160 | 1.050 | 1.150 | 1.150 | 2,107,280 |
22 Apr 2024 | 1.040 | 1.110 | 1.040 | 1.080 | 1.080 | 1,454,000 |
19 Apr 2024 | 1.070 | 1.080 | 1.010 | 1.040 | 1.040 | 2,919,000 |
18 Apr 2024 | 1.080 | 1.130 | 1.060 | 1.070 | 1.070 | 999,000 |
17 Apr 2024 | 1.120 | 1.140 | 1.090 | 1.090 | 1.090 | 1,212,000 |
16 Apr 2024 | 1.200 | 1.220 | 1.060 | 1.060 | 1.060 | 2,768,000 |
15 Apr 2024 | 1.150 | 1.200 | 1.140 | 1.160 | 1.160 | 1,197,000 |
12 Apr 2024 | 1.210 | 1.220 | 1.120 | 1.130 | 1.130 | 2,363,000 |
11 Apr 2024 | 1.260 | 1.260 | 1.210 | 1.230 | 1.230 | 403,000 |
10 Apr 2024 | 1.210 | 1.270 | 1.210 | 1.240 | 1.240 | 564,000 |
09 Apr 2024 | 1.210 | 1.270 | 1.200 | 1.260 | 1.260 | 1,218,000 |
08 Apr 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 2,376,000 |
05 Apr 2024 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 1,275,000 |
03 Apr 2024 | 1.360 | 1.400 | 1.320 | 1.320 | 1.320 | 592,000 |
02 Apr 2024 | 1.450 | 1.470 | 1.300 | 1.360 | 1.360 | 2,532,000 |
28 Mar 2024 | 1.350 | 1.410 | 1.350 | 1.380 | 1.380 | 1,063,000 |
27 Mar 2024 | 1.330 | 1.410 | 1.330 | 1.350 | 1.350 | 892,000 |
26 Mar 2024 | 1.380 | 1.390 | 1.320 | 1.340 | 1.340 | 823,000 |
25 Mar 2024 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 372,000 |
22 Mar 2024 | 1.380 | 1.420 | 1.360 | 1.420 | 1.420 | 926,000 |
21 Mar 2024 | 1.420 | 1.450 | 1.400 | 1.400 | 1.400 | 1,205,000 |
20 Mar 2024 | 1.460 | 1.480 | 1.400 | 1.410 | 1.410 | 637,000 |
19 Mar 2024 | 1.480 | 1.480 | 1.400 | 1.410 | 1.410 | 2,365,000 |
18 Mar 2024 | 1.500 | 1.530 | 1.460 | 1.490 | 1.490 | 686,000 |
15 Mar 2024 | 1.570 | 1.570 | 1.490 | 1.490 | 1.490 | 518,000 |
14 Mar 2024 | 1.610 | 1.660 | 1.490 | 1.550 | 1.550 | 1,996,000 |
13 Mar 2024 | 1.530 | 1.590 | 1.510 | 1.580 | 1.580 | 1,009,000 |
12 Mar 2024 | 1.520 | 1.580 | 1.520 | 1.530 | 1.530 | 1,790,000 |
11 Mar 2024 | 1.520 | 1.550 | 1.500 | 1.520 | 1.520 | 630,000 |
08 Mar 2024 | 1.530 | 1.530 | 1.490 | 1.520 | 1.520 | 861,264 |
07 Mar 2024 | 1.520 | 1.540 | 1.450 | 1.460 | 1.460 | 1,765,000 |
06 Mar 2024 | 1.500 | 1.580 | 1.500 | 1.550 | 1.550 | 774,000 |
05 Mar 2024 | 1.570 | 1.570 | 1.480 | 1.510 | 1.510 | 1,357,000 |
04 Mar 2024 | 1.540 | 1.630 | 1.530 | 1.570 | 1.570 | 1,387,000 |
01 Mar 2024 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 534,000 |
29 Feb 2024 | 1.570 | 1.610 | 1.540 | 1.570 | 1.570 | 2,064,000 |
28 Feb 2024 | 1.640 | 1.660 | 1.520 | 1.570 | 1.570 | 1,130,000 |
27 Feb 2024 | 1.610 | 1.660 | 1.590 | 1.610 | 1.610 | 1,622,000 |
26 Feb 2024 | 1.680 | 1.680 | 1.590 | 1.610 | 1.610 | 1,576,000 |
23 Feb 2024 | 1.650 | 1.680 | 1.620 | 1.680 | 1.680 | 1,430,000 |
22 Feb 2024 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 586,000 |
21 Feb 2024 | 1.660 | 1.720 | 1.660 | 1.660 | 1.660 | 1,469,000 |
20 Feb 2024 | 1.650 | 1.720 | 1.650 | 1.680 | 1.680 | 1,042,000 |
19 Feb 2024 | 1.650 | 1.680 | 1.600 | 1.650 | 1.650 | 1,369,000 |
16 Feb 2024 | 1.560 | 1.670 | 1.560 | 1.650 | 1.650 | 1,553,000 |
15 Feb 2024 | 1.550 | 1.570 | 1.510 | 1.530 | 1.530 | 633,000 |
14 Feb 2024 | 1.550 | 1.580 | 1.490 | 1.540 | 1.540 | 1,048,000 |
09 Feb 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
08 Feb 2024 | 1.570 | 1.670 | 1.560 | 1.640 | 1.640 | 574,000 |
07 Feb 2024 | 1.610 | 1.650 | 1.560 | 1.580 | 1.580 | 728,000 |
06 Feb 2024 | 1.540 | 1.610 | 1.510 | 1.600 | 1.600 | 523,000 |
05 Feb 2024 | 1.590 | 1.610 | 1.500 | 1.510 | 1.510 | 2,678,000 |
02 Feb 2024 | 1.670 | 1.690 | 1.560 | 1.600 | 1.600 | 2,123,000 |
01 Feb 2024 | 1.600 | 1.670 | 1.600 | 1.630 | 1.630 | 1,002,000 |
31 Jan 2024 | 1.690 | 1.690 | 1.560 | 1.600 | 1.600 | 3,331,000 |
30 Jan 2024 | 1.690 | 1.740 | 1.630 | 1.690 | 1.690 | 551,000 |
29 Jan 2024 | 1.790 | 1.800 | 1.690 | 1.690 | 1.690 | 721,000 |
26 Jan 2024 | 1.880 | 1.890 | 1.680 | 1.760 | 1.760 | 2,969,000 |
25 Jan 2024 | 1.790 | 1.950 | 1.730 | 1.880 | 1.880 | 4,562,000 |
24 Jan 2024 | 1.800 | 1.820 | 1.690 | 1.790 | 1.790 | 1,841,000 |
23 Jan 2024 | 1.730 | 1.860 | 1.730 | 1.770 | 1.770 | 2,054,000 |
22 Jan 2024 | 1.730 | 1.860 | 1.680 | 1.730 | 1.730 | 4,653,000 |
19 Jan 2024 | 1.590 | 1.800 | 1.550 | 1.730 | 1.730 | 6,069,000 |
18 Jan 2024 | 1.570 | 1.610 | 1.530 | 1.590 | 1.590 | 1,038,000 |
17 Jan 2024 | 1.650 | 1.650 | 1.530 | 1.530 | 1.530 | 3,414,000 |
16 Jan 2024 | 1.650 | 1.690 | 1.610 | 1.640 | 1.640 | 1,317,000 |
15 Jan 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
12 Jan 2024 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 543,000 |
11 Jan 2024 | 1.750 | 1.800 | 1.750 | 1.780 | 1.780 | 1,381,000 |
10 Jan 2024 | 1.750 | 1.790 | 1.710 | 1.710 | 1.710 | 1,579,000 |
09 Jan 2024 | 1.690 | 1.810 | 1.690 | 1.730 | 1.730 | 1,997,000 |
08 Jan 2024 | 1.710 | 1.720 | 1.640 | 1.700 | 1.700 | 1,315,000 |
05 Jan 2024 | 1.750 | 1.770 | 1.710 | 1.720 | 1.720 | 951,000 |
04 Jan 2024 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 515,000 |
03 Jan 2024 | 1.890 | 1.910 | 1.770 | 1.790 | 1.790 | 2,190,000 |
02 Jan 2024 | 1.930 | 1.950 | 1.850 | 1.920 | 1.920 | 772,000 |
29 Dec 2023 | 1.830 | 1.950 | 1.830 | 1.940 | 1.940 | 1,715,000 |
28 Dec 2023 | 1.780 | 1.930 | 1.720 | 1.920 | 1.920 | 7,309,400 |
27 Dec 2023 | 1.620 | 1.780 | 1.600 | 1.700 | 1.700 | 5,129,000 |
22 Dec 2023 | 1.620 | 1.620 | 1.530 | 1.570 | 1.570 | 1,908,000 |
21 Dec 2023 | 1.530 | 1.630 | 1.530 | 1.600 | 1.600 | 2,092,000 |
20 Dec 2023 | 1.550 | 1.650 | 1.530 | 1.540 | 1.540 | 5,259,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |