Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 260,000 |
28 May 2024 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 246,000 |
27 May 2024 | 1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 212,000 |
24 May 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
23 May 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
22 May 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
21 May 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
20 May 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
17 May 2024 | 1.390 | 1.440 | 1.330 | 1.350 | 1.350 | 1,996,000 |
16 May 2024 | 1.210 | 1.370 | 1.210 | 1.370 | 1.370 | 1,284,000 |
14 May 2024 | 1.190 | 1.210 | 1.180 | 1.200 | 1.200 | 272,000 |
13 May 2024 | 1.240 | 1.240 | 1.170 | 1.180 | 1.180 | 280,000 |
10 May 2024 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 228,000 |
09 May 2024 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 230,000 |
08 May 2024 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 222,000 |
07 May 2024 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 222,000 |
06 May 2024 | 1.110 | 1.250 | 1.110 | 1.200 | 1.200 | 1,444,000 |
03 May 2024 | 1.100 | 1.180 | 1.090 | 1.100 | 1.100 | 428,000 |
02 May 2024 | 1.000 | 1.150 | 1.000 | 1.150 | 1.150 | 274,000 |
30 Apr 2024 | 1.000 | 1.040 | 0.980 | 1.020 | 1.020 | 190,000 |
29 Apr 2024 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 418,000 |
26 Apr 2024 | 1.000 | 1.050 | 0.900 | 0.950 | 0.950 | 688,000 |
25 Apr 2024 | 1.020 | 1.040 | 0.920 | 1.040 | 1.040 | 262,000 |
24 Apr 2024 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 206,000 |
23 Apr 2024 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 210,000 |
22 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 206,000 |
19 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 208,000 |
18 Apr 2024 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 204,000 |
17 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 220,000 |
16 Apr 2024 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 214,000 |
15 Apr 2024 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 256,000 |
12 Apr 2024 | 1.090 | 1.100 | 1.090 | 1.090 | 1.090 | 238,000 |
11 Apr 2024 | 1.090 | 1.130 | 1.090 | 1.090 | 1.090 | 260,000 |
10 Apr 2024 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 270,000 |
09 Apr 2024 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 274,000 |
08 Apr 2024 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 270,000 |
05 Apr 2024 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 264,000 |
03 Apr 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 256,000 |
02 Apr 2024 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 254,000 |
28 Mar 2024 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 246,000 |
27 Mar 2024 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 240,000 |
26 Mar 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 10,000 |
25 Mar 2024 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 246,000 |
22 Mar 2024 | 1.160 | 1.160 | 1.050 | 1.070 | 1.070 | 276,000 |
21 Mar 2024 | 1.140 | 1.140 | 1.090 | 1.100 | 1.100 | 222,000 |
20 Mar 2024 | 1.120 | 1.170 | 1.110 | 1.160 | 1.160 | 302,000 |
19 Mar 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
18 Mar 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
15 Mar 2024 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 380,000 |
14 Mar 2024 | 1.080 | 1.130 | 1.070 | 1.130 | 1.130 | 78,000 |
13 Mar 2024 | 1.100 | 1.140 | 1.050 | 1.080 | 1.080 | 304,000 |
12 Mar 2024 | 1.060 | 1.100 | 1.060 | 1.080 | 1.080 | 280,000 |
11 Mar 2024 | 1.110 | 1.110 | 1.070 | 1.080 | 1.080 | 376,000 |
08 Mar 2024 | 1.080 | 1.130 | 1.040 | 1.100 | 1.100 | 280,000 |
07 Mar 2024 | 1.050 | 1.090 | 1.020 | 1.080 | 1.080 | 428,000 |
06 Mar 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
05 Mar 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
04 Mar 2024 | 1.070 | 1.070 | 1.020 | 1.050 | 1.050 | 300,000 |
01 Mar 2024 | 1.030 | 1.090 | 1.020 | 1.060 | 1.060 | 294,000 |
29 Feb 2024 | 1.140 | 1.160 | 1.040 | 1.040 | 1.040 | 342,000 |
28 Feb 2024 | 1.140 | 1.160 | 1.100 | 1.120 | 1.120 | 292,000 |
27 Feb 2024 | 1.140 | 1.150 | 1.010 | 1.120 | 1.120 | 328,000 |
26 Feb 2024 | 1.170 | 1.170 | 1.020 | 1.130 | 1.130 | 272,000 |
23 Feb 2024 | 1.190 | 1.190 | 1.120 | 1.130 | 1.130 | 286,000 |
22 Feb 2024 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 278,000 |
21 Feb 2024 | 1.200 | 1.200 | 1.130 | 1.180 | 1.180 | 296,000 |
20 Feb 2024 | 1.200 | 1.200 | 1.130 | 1.170 | 1.170 | 318,000 |
19 Feb 2024 | 1.190 | 1.210 | 1.110 | 1.190 | 1.190 | 346,000 |
16 Feb 2024 | 1.150 | 1.200 | 1.150 | 1.190 | 1.190 | 270,000 |
15 Feb 2024 | 1.120 | 1.270 | 1.120 | 1.150 | 1.150 | 302,000 |
14 Feb 2024 | 1.160 | 1.160 | 1.090 | 1.150 | 1.150 | 184,000 |
09 Feb 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
08 Feb 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 8,000 |
07 Feb 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
06 Feb 2024 | 1.110 | 1.110 | 1.050 | 1.070 | 1.070 | 56,000 |
05 Feb 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
02 Feb 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
01 Feb 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
31 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
30 Jan 2024 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 8,000 |
29 Jan 2024 | 1.140 | 1.180 | 1.130 | 1.130 | 1.130 | 122,000 |
26 Jan 2024 | 1.240 | 1.330 | 1.240 | 1.300 | 1.300 | 1,538,000 |
25 Jan 2024 | 1.180 | 1.230 | 1.070 | 1.230 | 1.230 | 188,000 |
24 Jan 2024 | 1.050 | 1.190 | 0.990 | 1.160 | 1.160 | 650,000 |
23 Jan 2024 | 1.000 | 1.050 | 0.990 | 1.040 | 1.040 | 176,000 |
22 Jan 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
19 Jan 2024 | 1.070 | 1.070 | 0.990 | 0.990 | 0.990 | 62,000 |
18 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
17 Jan 2024 | 0.980 | 1.020 | 0.950 | 0.960 | 0.960 | 242,000 |
16 Jan 2024 | 0.990 | 1.010 | 0.990 | 0.980 | 0.980 | 250,000 |
15 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
12 Jan 2024 | 1.080 | 1.080 | 1.010 | 1.070 | 1.070 | 254,000 |
11 Jan 2024 | 0.970 | 1.030 | 0.970 | 1.030 | 1.030 | 426,000 |
10 Jan 2024 | 1.080 | 1.080 | 0.950 | 0.980 | 0.980 | 338,000 |
09 Jan 2024 | 1.020 | 1.060 | 0.990 | 1.010 | 1.010 | 384,000 |
08 Jan 2024 | 1.090 | 1.090 | 1.030 | 1.030 | 1.030 | 404,000 |
05 Jan 2024 | 1.090 | 1.140 | 1.060 | 1.080 | 1.080 | 462,000 |
04 Jan 2024 | 1.090 | 1.090 | 1.030 | 1.090 | 1.090 | 456,000 |
03 Jan 2024 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 488,000 |
02 Jan 2024 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 360,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |