Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.610 | 1.690 | 1.610 | 1.670 | 1.670 | 512,000 |
30 Apr 2024 | 1.630 | 1.690 | 1.620 | 1.630 | 1.630 | 413,000 |
29 Apr 2024 | 1.610 | 1.640 | 1.600 | 1.630 | 1.630 | 484,500 |
26 Apr 2024 | 1.630 | 1.630 | 1.580 | 1.630 | 1.630 | 553,500 |
25 Apr 2024 | 1.600 | 1.660 | 1.600 | 1.630 | 1.630 | 391,000 |
24 Apr 2024 | 1.600 | 1.620 | 1.580 | 1.620 | 1.620 | 631,000 |
23 Apr 2024 | 1.590 | 1.630 | 1.590 | 1.610 | 1.610 | 388,000 |
22 Apr 2024 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 310,500 |
19 Apr 2024 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 603,000 |
18 Apr 2024 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 450,500 |
17 Apr 2024 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 476,500 |
16 Apr 2024 | 1.590 | 1.630 | 1.570 | 1.600 | 1.600 | 379,000 |
15 Apr 2024 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 733,000 |
12 Apr 2024 | 1.630 | 1.660 | 1.580 | 1.600 | 1.600 | 873,500 |
11 Apr 2024 | 1.600 | 1.600 | 1.570 | 1.590 | 1.590 | 479,000 |
10 Apr 2024 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 570,000 |
09 Apr 2024 | 1.670 | 1.680 | 1.640 | 1.670 | 1.670 | 648,000 |
08 Apr 2024 | 1.710 | 1.730 | 1.660 | 1.700 | 1.700 | 697,500 |
05 Apr 2024 | 1.710 | 1.740 | 1.700 | 1.740 | 1.740 | 378,500 |
03 Apr 2024 | 1.630 | 1.720 | 1.600 | 1.720 | 1.720 | 1,031,000 |
02 Apr 2024 | 1.620 | 1.650 | 1.580 | 1.650 | 1.650 | 556,000 |
28 Mar 2024 | 1.620 | 1.630 | 1.580 | 1.620 | 1.620 | 719,000 |
27 Mar 2024 | 1.680 | 1.740 | 1.600 | 1.620 | 1.620 | 955,000 |
26 Mar 2024 | 1.580 | 1.670 | 1.510 | 1.670 | 1.670 | 4,227,000 |
25 Mar 2024 | 1.450 | 1.500 | 1.450 | 1.480 | 1.480 | 571,500 |
22 Mar 2024 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 326,500 |
21 Mar 2024 | 1.470 | 1.490 | 1.450 | 1.450 | 1.450 | 1,116,000 |
20 Mar 2024 | 1.490 | 1.490 | 1.460 | 1.480 | 1.480 | 429,500 |
19 Mar 2024 | 1.490 | 1.490 | 1.460 | 1.480 | 1.480 | 738,000 |
18 Mar 2024 | 1.490 | 1.500 | 1.460 | 1.500 | 1.500 | 429,000 |
15 Mar 2024 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 417,000 |
14 Mar 2024 | 1.460 | 1.500 | 1.450 | 1.500 | 1.500 | 517,000 |
13 Mar 2024 | 1.480 | 1.500 | 1.410 | 1.500 | 1.500 | 644,000 |
12 Mar 2024 | 1.440 | 1.490 | 1.430 | 1.480 | 1.480 | 611,500 |
11 Mar 2024 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 480,500 |
08 Mar 2024 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 640,000 |
07 Mar 2024 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 467,000 |
06 Mar 2024 | 1.410 | 1.450 | 1.400 | 1.420 | 1.420 | 853,000 |
05 Mar 2024 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 769,500 |
04 Mar 2024 | 1.470 | 1.480 | 1.420 | 1.480 | 1.480 | 505,000 |
01 Mar 2024 | 1.470 | 1.500 | 1.430 | 1.480 | 1.480 | 445,000 |
29 Feb 2024 | 1.410 | 1.470 | 1.350 | 1.470 | 1.470 | 1,077,500 |
28 Feb 2024 | 1.420 | 1.470 | 1.410 | 1.470 | 1.470 | 717,000 |
27 Feb 2024 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 522,000 |
26 Feb 2024 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 436,000 |
23 Feb 2024 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 440,500 |
22 Feb 2024 | 1.390 | 1.410 | 1.370 | 1.400 | 1.400 | 461,500 |
21 Feb 2024 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 429,000 |
20 Feb 2024 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 366,000 |
19 Feb 2024 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 444,000 |
16 Feb 2024 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 144,000 |
15 Feb 2024 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 126,500 |
14 Feb 2024 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 267,500 |
09 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
08 Feb 2024 | 1.320 | 1.370 | 1.320 | 1.320 | 1.320 | 654,000 |
07 Feb 2024 | 1.390 | 1.390 | 1.320 | 1.320 | 1.320 | 919,000 |
06 Feb 2024 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 905,000 |
05 Feb 2024 | 1.380 | 1.380 | 1.330 | 1.370 | 1.370 | 564,500 |
02 Feb 2024 | 1.390 | 1.390 | 1.360 | 1.390 | 1.390 | 518,000 |
01 Feb 2024 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 415,000 |
31 Jan 2024 | 1.400 | 1.420 | 1.350 | 1.390 | 1.390 | 958,000 |
30 Jan 2024 | 1.400 | 1.410 | 1.370 | 1.410 | 1.410 | 513,500 |
29 Jan 2024 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 568,000 |
26 Jan 2024 | 1.380 | 1.420 | 1.370 | 1.390 | 1.390 | 504,500 |
25 Jan 2024 | 1.350 | 1.420 | 1.340 | 1.380 | 1.380 | 771,500 |
24 Jan 2024 | 1.380 | 1.380 | 1.320 | 1.360 | 1.360 | 904,000 |
23 Jan 2024 | 1.320 | 1.340 | 1.290 | 1.340 | 1.340 | 491,500 |
22 Jan 2024 | 1.310 | 1.330 | 1.260 | 1.320 | 1.320 | 856,500 |
19 Jan 2024 | 1.270 | 1.350 | 1.270 | 1.320 | 1.320 | 1,399,500 |
18 Jan 2024 | 1.300 | 1.350 | 1.280 | 1.300 | 1.300 | 660,500 |
17 Jan 2024 | 1.350 | 1.360 | 1.280 | 1.350 | 1.350 | 963,000 |
16 Jan 2024 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 708,000 |
15 Jan 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
12 Jan 2024 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 561,000 |
11 Jan 2024 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 522,500 |
10 Jan 2024 | 1.370 | 1.400 | 1.350 | 1.380 | 1.380 | 984,000 |
09 Jan 2024 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 503,000 |
08 Jan 2024 | 1.400 | 1.410 | 1.360 | 1.370 | 1.370 | 751,500 |
05 Jan 2024 | 1.400 | 1.440 | 1.370 | 1.440 | 1.440 | 766,000 |
04 Jan 2024 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 428,000 |
03 Jan 2024 | 1.430 | 1.440 | 1.400 | 1.420 | 1.420 | 523,000 |
02 Jan 2024 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 594,500 |
29 Dec 2023 | 1.380 | 1.480 | 1.380 | 1.480 | 1.480 | 563,000 |
28 Dec 2023 | 1.380 | 1.430 | 1.380 | 1.400 | 1.400 | 551,500 |
27 Dec 2023 | 1.340 | 1.390 | 1.330 | 1.390 | 1.390 | 714,000 |
22 Dec 2023 | 1.390 | 1.400 | 1.340 | 1.340 | 1.340 | 920,500 |
21 Dec 2023 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 322,500 |
20 Dec 2023 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 475,500 |
19 Dec 2023 | 1.430 | 1.440 | 1.390 | 1.400 | 1.400 | 777,000 |
18 Dec 2023 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 338,500 |
15 Dec 2023 | 1.450 | 1.480 | 1.400 | 1.460 | 1.460 | 1,015,500 |
14 Dec 2023 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 456,000 |
13 Dec 2023 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 493,500 |
12 Dec 2023 | 1.450 | 1.470 | 1.440 | 1.470 | 1.470 | 521,500 |
11 Dec 2023 | 1.500 | 1.510 | 1.460 | 1.460 | 1.460 | 742,500 |
08 Dec 2023 | 1.480 | 1.500 | 1.470 | 1.500 | 1.500 | 566,000 |
07 Dec 2023 | 1.490 | 1.500 | 1.460 | 1.490 | 1.490 | 948,500 |
06 Dec 2023 | 1.500 | 1.500 | 1.460 | 1.500 | 1.500 | 842,000 |
05 Dec 2023 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | 1,884,000 |
04 Dec 2023 | 1.490 | 1.520 | 1.480 | 1.500 | 1.500 | 555,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |