Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.520 | 1.570 | 1.510 | 1.530 | 1.530 | 849,000 |
03 May 2024 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 964,145 |
02 May 2024 | 1.540 | 1.570 | 1.510 | 1.570 | 1.570 | 1,342,000 |
30 Apr 2024 | 1.560 | 1.620 | 1.550 | 1.570 | 1.570 | 738,500 |
29 Apr 2024 | 1.520 | 1.630 | 1.500 | 1.560 | 1.560 | 2,028,500 |
26 Apr 2024 | 1.540 | 1.550 | 1.490 | 1.510 | 1.510 | 872,000 |
25 Apr 2024 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 370,500 |
24 Apr 2024 | 1.550 | 1.600 | 1.530 | 1.560 | 1.560 | 418,500 |
23 Apr 2024 | 1.540 | 1.600 | 1.540 | 1.590 | 1.590 | 251,000 |
22 Apr 2024 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 235,500 |
19 Apr 2024 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 116,000 |
18 Apr 2024 | 1.590 | 1.590 | 1.530 | 1.560 | 1.560 | 109,000 |
17 Apr 2024 | 1.580 | 1.610 | 1.580 | 1.580 | 1.580 | 661,500 |
16 Apr 2024 | 1.560 | 1.580 | 1.560 | 1.560 | 1.560 | 255,500 |
15 Apr 2024 | 1.560 | 1.600 | 1.560 | 1.560 | 1.560 | 295,500 |
12 Apr 2024 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 155,000 |
11 Apr 2024 | 1.560 | 1.590 | 1.560 | 1.570 | 1.570 | 318,000 |
10 Apr 2024 | 1.640 | 1.650 | 1.550 | 1.600 | 1.600 | 667,500 |
09 Apr 2024 | 1.580 | 1.610 | 1.570 | 1.590 | 1.590 | 802,000 |
08 Apr 2024 | 1.560 | 1.630 | 1.530 | 1.570 | 1.570 | 422,500 |
05 Apr 2024 | 1.530 | 1.590 | 1.530 | 1.560 | 1.560 | 133,630 |
03 Apr 2024 | 1.560 | 1.650 | 1.530 | 1.590 | 1.590 | 1,062,500 |
02 Apr 2024 | 1.580 | 1.600 | 1.530 | 1.570 | 1.570 | 741,923 |
28 Mar 2024 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 147,500 |
27 Mar 2024 | 1.560 | 1.610 | 1.550 | 1.570 | 1.570 | 300,000 |
26 Mar 2024 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 233,000 |
25 Mar 2024 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 374,500 |
22 Mar 2024 | 1.700 | 1.700 | 1.620 | 1.650 | 1.650 | 279,500 |
21 Mar 2024 | 1.680 | 1.740 | 1.650 | 1.700 | 1.700 | 3,251,820 |
20 Mar 2024 | 1.660 | 1.660 | 1.610 | 1.640 | 1.640 | 1,140,500 |
19 Mar 2024 | 1.600 | 1.680 | 1.590 | 1.650 | 1.650 | 3,142,500 |
18 Mar 2024 | 1.590 | 1.640 | 1.590 | 1.630 | 1.630 | 388,500 |
15 Mar 2024 | 1.620 | 1.640 | 1.580 | 1.600 | 1.600 | 28,500 |
14 Mar 2024 | 1.640 | 1.680 | 1.590 | 1.620 | 1.620 | 583,000 |
13 Mar 2024 | 1.710 | 1.710 | 1.600 | 1.640 | 1.640 | 781,000 |
12 Mar 2024 | 1.710 | 1.760 | 1.650 | 1.700 | 1.700 | 1,477,500 |
11 Mar 2024 | 1.600 | 1.690 | 1.600 | 1.690 | 1.690 | 449,000 |
08 Mar 2024 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 212,500 |
07 Mar 2024 | 1.590 | 1.650 | 1.530 | 1.650 | 1.650 | 259,000 |
06 Mar 2024 | 1.560 | 1.680 | 1.520 | 1.610 | 1.610 | 166,500 |
05 Mar 2024 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 282,000 |
04 Mar 2024 | 1.660 | 1.640 | 1.610 | 1.610 | 1.610 | 102,500 |
01 Mar 2024 | 1.630 | 1.660 | 1.610 | 1.630 | 1.630 | 165,000 |
29 Feb 2024 | 1.630 | 1.660 | 1.630 | 1.630 | 1.630 | 135,500 |
28 Feb 2024 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 126,500 |
27 Feb 2024 | 1.680 | 1.680 | 1.630 | 1.680 | 1.680 | 168,406 |
26 Feb 2024 | 1.690 | 1.700 | 1.650 | 1.680 | 1.680 | 308,000 |
23 Feb 2024 | 1.700 | 1.710 | 1.650 | 1.700 | 1.700 | 264,000 |
22 Feb 2024 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 173,000 |
21 Feb 2024 | 1.560 | 1.730 | 1.560 | 1.660 | 1.660 | 541,000 |
20 Feb 2024 | 1.700 | 1.730 | 1.600 | 1.620 | 1.620 | 451,000 |
19 Feb 2024 | 1.700 | 1.750 | 1.690 | 1.700 | 1.700 | 115,500 |
16 Feb 2024 | 1.690 | 1.800 | 1.690 | 1.760 | 1.760 | 449,500 |
15 Feb 2024 | 1.540 | 1.690 | 1.500 | 1.680 | 1.680 | 481,000 |
14 Feb 2024 | 1.610 | 1.690 | 1.530 | 1.550 | 1.550 | 1,002,000 |
09 Feb 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
08 Feb 2024 | 1.790 | 1.820 | 1.680 | 1.700 | 1.700 | 1,125,500 |
07 Feb 2024 | 1.980 | 2.030 | 1.740 | 1.790 | 1.790 | 921,500 |
06 Feb 2024 | 1.770 | 1.980 | 1.770 | 1.980 | 1.980 | 524,000 |
05 Feb 2024 | 2.030 | 2.080 | 1.800 | 1.850 | 1.850 | 1,121,000 |
02 Feb 2024 | 2.150 | 2.190 | 1.850 | 2.030 | 2.030 | 3,435,500 |
01 Feb 2024 | 2.920 | 2.920 | 2.040 | 2.150 | 2.150 | 5,298,000 |
31 Jan 2024 | 3.000 | 3.050 | 2.930 | 2.990 | 2.990 | 527,000 |
30 Jan 2024 | 3.150 | 3.150 | 2.930 | 3.000 | 3.000 | 437,000 |
29 Jan 2024 | 3.050 | 3.170 | 3.030 | 3.070 | 3.070 | 720,000 |
26 Jan 2024 | 2.880 | 3.130 | 2.880 | 3.050 | 3.050 | 1,091,500 |
25 Jan 2024 | 2.810 | 3.030 | 2.810 | 2.880 | 2.880 | 1,200,000 |
24 Jan 2024 | 2.820 | 2.950 | 2.800 | 2.800 | 2.800 | 330,500 |
23 Jan 2024 | 2.740 | 2.870 | 2.710 | 2.790 | 2.790 | 176,909 |
22 Jan 2024 | 2.810 | 2.820 | 2.680 | 2.700 | 2.700 | 129,500 |
19 Jan 2024 | 2.900 | 2.940 | 2.740 | 2.810 | 2.810 | 311,500 |
18 Jan 2024 | 2.880 | 2.950 | 2.880 | 2.950 | 2.950 | 162,500 |
17 Jan 2024 | 3.070 | 3.070 | 2.880 | 2.920 | 2.920 | 439,500 |
16 Jan 2024 | 2.990 | 3.040 | 2.990 | 3.030 | 3.030 | 331,000 |
15 Jan 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
12 Jan 2024 | 2.950 | 2.950 | 2.930 | 2.940 | 2.940 | 88,500 |
11 Jan 2024 | 2.950 | 3.040 | 2.880 | 2.930 | 2.930 | 313,000 |
10 Jan 2024 | 3.000 | 3.020 | 2.950 | 2.970 | 2.970 | 77,000 |
09 Jan 2024 | 2.970 | 3.030 | 2.930 | 2.990 | 2.990 | 747,500 |
08 Jan 2024 | 2.930 | 3.020 | 2.900 | 2.920 | 2.920 | 356,000 |
05 Jan 2024 | 3.360 | 3.360 | 2.880 | 2.920 | 2.920 | 1,493,000 |
04 Jan 2024 | 3.790 | 3.790 | 3.300 | 3.320 | 3.320 | 1,490,500 |
03 Jan 2024 | 3.800 | 3.850 | 3.790 | 3.790 | 3.790 | 229,000 |
02 Jan 2024 | 3.930 | 3.930 | 3.780 | 3.800 | 3.800 | 820,500 |
29 Dec 2023 | 3.920 | 3.950 | 3.880 | 3.950 | 3.950 | 293,000 |
28 Dec 2023 | 3.910 | 3.980 | 3.880 | 3.920 | 3.920 | 488,500 |
27 Dec 2023 | 3.920 | 3.940 | 3.880 | 3.920 | 3.920 | 331,000 |
22 Dec 2023 | 3.980 | 3.990 | 3.770 | 3.940 | 3.940 | 836,500 |
21 Dec 2023 | 3.940 | 4.000 | 3.890 | 3.980 | 3.980 | 180,000 |
20 Dec 2023 | 3.970 | 3.990 | 3.930 | 3.960 | 3.960 | 353,500 |
19 Dec 2023 | 3.970 | 4.040 | 3.950 | 4.040 | 4.040 | 223,000 |
18 Dec 2023 | 3.950 | 4.040 | 3.890 | 4.040 | 4.040 | 235,500 |
15 Dec 2023 | 3.910 | 4.070 | 3.910 | 4.040 | 4.040 | 269,500 |
14 Dec 2023 | 4.070 | 4.070 | 3.900 | 4.000 | 4.000 | 408,500 |
13 Dec 2023 | 4.010 | 4.090 | 3.970 | 4.080 | 4.080 | 381,000 |
12 Dec 2023 | 4.010 | 4.080 | 3.970 | 4.080 | 4.080 | 144,000 |
11 Dec 2023 | 4.070 | 4.180 | 3.940 | 3.940 | 3.940 | 242,500 |
08 Dec 2023 | 4.000 | 4.070 | 3.950 | 4.070 | 4.070 | 161,000 |
07 Dec 2023 | 4.000 | 4.000 | 3.930 | 4.000 | 4.000 | 216,500 |
06 Dec 2023 | 4.060 | 4.150 | 3.960 | 4.100 | 4.100 | 467,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |