Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.030 | 1.070 | 0.990 | 1.070 | 1.070 | 158,000 |
06 May 2024 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 4,000 |
03 May 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10,000 |
02 May 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
30 Apr 2024 | 1.030 | 1.070 | 1.000 | 1.070 | 1.070 | 76,000 |
29 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
26 Apr 2024 | 1.050 | 1.080 | 1.010 | 1.070 | 1.070 | 6,000 |
25 Apr 2024 | 1.050 | 1.080 | 1.000 | 1.080 | 1.080 | 78,000 |
24 Apr 2024 | 1.010 | 1.080 | 1.010 | 1.080 | 1.080 | 8,000 |
23 Apr 2024 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 5,000 |
22 Apr 2024 | 1.020 | 1.080 | 1.040 | 1.080 | 1.080 | 25,000 |
19 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
18 Apr 2024 | 1.010 | 1.110 | 1.010 | 1.110 | 1.110 | 19,000 |
17 Apr 2024 | 1.040 | 1.120 | 0.980 | 1.120 | 1.120 | 44,000 |
16 Apr 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
15 Apr 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 9,000 |
12 Apr 2024 | 1.080 | 1.080 | 1.080 | 1.100 | 1.100 | 17,000 |
11 Apr 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
10 Apr 2024 | 1.060 | 1.070 | 1.000 | 1.100 | 1.100 | 76,000 |
09 Apr 2024 | 1.130 | 1.130 | 1.060 | 1.060 | 1.060 | 69,000 |
08 Apr 2024 | 1.100 | 1.100 | 1.100 | 1.130 | 1.130 | 3,000 |
05 Apr 2024 | 1.040 | 1.100 | 0.990 | 1.100 | 1.100 | 38,000 |
03 Apr 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 35,000 |
02 Apr 2024 | 1.050 | 1.100 | 0.980 | 1.090 | 1.090 | 114,000 |
28 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
27 Mar 2024 | 1.020 | 1.090 | 0.940 | 1.090 | 1.090 | 186,000 |
26 Mar 2024 | 1.010 | 1.090 | 0.940 | 1.070 | 1.070 | 178,000 |
25 Mar 2024 | 1.110 | 1.110 | 0.930 | 1.000 | 1.000 | 286,000 |
22 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
21 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 6,000 |
20 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
19 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
18 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 |
15 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
14 Mar 2024 | 1.120 | 1.200 | 1.100 | 1.150 | 1.150 | 275,000 |
13 Mar 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
12 Mar 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 6,000 |
11 Mar 2024 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 60,000 |
08 Mar 2024 | 1.260 | 1.260 | 1.250 | 1.240 | 1.240 | 46,000 |
07 Mar 2024 | 1.240 | 1.250 | 1.120 | 1.250 | 1.250 | 68,000 |
06 Mar 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 16,000 |
05 Mar 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
04 Mar 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
01 Mar 2024 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 74,000 |
29 Feb 2024 | 1.270 | 1.350 | 1.190 | 1.350 | 1.350 | 196,000 |
28 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
27 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 |
26 Feb 2024 | 1.260 | 1.300 | 1.230 | 1.300 | 1.300 | 67,000 |
23 Feb 2024 | 1.270 | 1.310 | 1.200 | 1.310 | 1.310 | 73,000 |
22 Feb 2024 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 69,000 |
21 Feb 2024 | 1.180 | 1.350 | 1.120 | 1.350 | 1.350 | 107,000 |
20 Feb 2024 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 4,000 |
19 Feb 2024 | 1.170 | 1.350 | 1.170 | 1.350 | 1.350 | 75,000 |
16 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
15 Feb 2024 | 1.230 | 1.270 | 1.160 | 1.300 | 1.300 | 64,000 |
14 Feb 2024 | 1.290 | 1.290 | 1.240 | 1.310 | 1.310 | 21,000 |
09 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
08 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
07 Feb 2024 | 1.330 | 1.350 | 1.240 | 1.350 | 1.350 | 72,000 |
06 Feb 2024 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 5,000 |
05 Feb 2024 | 1.290 | 1.340 | 1.280 | 1.340 | 1.340 | 18,000 |
02 Feb 2024 | 1.400 | 1.320 | 1.320 | 1.320 | 1.320 | 3,000 |
01 Feb 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,000 |
31 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
30 Jan 2024 | 1.450 | 1.450 | 1.330 | 1.350 | 1.350 | 62,000 |
29 Jan 2024 | 1.380 | 1.520 | 1.380 | 1.520 | 1.520 | 40,000 |
26 Jan 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
25 Jan 2024 | 1.350 | 1.390 | 1.320 | 1.390 | 1.390 | 12,000 |
24 Jan 2024 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 2,000 |
23 Jan 2024 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 11,000 |
22 Jan 2024 | 1.330 | 1.350 | 1.310 | 1.310 | 1.310 | 33,000 |
19 Jan 2024 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 8,000 |
18 Jan 2024 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 74,000 |
17 Jan 2024 | 1.420 | 1.400 | 1.360 | 1.400 | 1.400 | 12,000 |
16 Jan 2024 | 1.380 | 1.420 | 1.330 | 1.420 | 1.420 | 76,000 |
15 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
12 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
11 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
10 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
09 Jan 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
08 Jan 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
05 Jan 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
04 Jan 2024 | 1.420 | 1.440 | 1.350 | 1.440 | 1.440 | 32,000 |
03 Jan 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
02 Jan 2024 | 1.440 | 1.490 | 1.420 | 1.480 | 1.480 | 59,000 |
29 Dec 2023 | 1.450 | 1.520 | 1.410 | 1.520 | 1.520 | 83,000 |
28 Dec 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
27 Dec 2023 | 1.540 | 1.550 | 1.450 | 1.540 | 1.540 | 84,000 |
22 Dec 2023 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 137,000 |
21 Dec 2023 | 1.480 | 1.520 | 1.440 | 1.550 | 1.550 | 42,000 |
20 Dec 2023 | 1.520 | 1.550 | 1.430 | 1.550 | 1.550 | 38,000 |
19 Dec 2023 | 1.580 | 1.580 | 1.400 | 1.550 | 1.550 | 113,000 |
18 Dec 2023 | 1.430 | 1.490 | 1.430 | 1.550 | 1.550 | 40,000 |
15 Dec 2023 | 1.530 | 1.530 | 1.470 | 1.470 | 1.470 | 41,000 |
14 Dec 2023 | 1.470 | 1.540 | 1.400 | 1.530 | 1.530 | 104,000 |
13 Dec 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 4,000 |
12 Dec 2023 | 1.410 | 1.480 | 1.350 | 1.480 | 1.480 | 91,000 |
11 Dec 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
08 Dec 2023 | 1.470 | 1.480 | 1.380 | 1.480 | 1.480 | 148,000 |
07 Dec 2023 | 1.410 | 1.460 | 1.320 | 1.460 | 1.460 | 112,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |