Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.830 | 1.880 | 1.820 | 1.850 | 1.850 | 604,000 |
16 May 2024 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 750,000 |
14 May 2024 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 255,280 |
13 May 2024 | 1.850 | 1.850 | 1.830 | 1.840 | 1.840 | 392,880 |
10 May 2024 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 463,400 |
09 May 2024 | 1.860 | 1.870 | 1.810 | 1.850 | 1.850 | 582,000 |
08 May 2024 | 1.880 | 1.940 | 1.840 | 1.880 | 1.880 | 718,000 |
07 May 2024 | 1.870 | 1.950 | 1.850 | 1.880 | 1.880 | 894,000 |
06 May 2024 | 1.880 | 1.890 | 1.840 | 1.870 | 1.870 | 564,000 |
03 May 2024 | 1.880 | 1.890 | 1.830 | 1.860 | 1.860 | 358,440 |
02 May 2024 | 1.890 | 1.890 | 1.840 | 1.850 | 1.850 | 376,480 |
30 Apr 2024 | 1.780 | 1.880 | 1.770 | 1.850 | 1.850 | 917,600 |
29 Apr 2024 | 1.810 | 1.840 | 1.770 | 1.820 | 1.820 | 761,760 |
26 Apr 2024 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 755,840 |
25 Apr 2024 | 1.890 | 1.970 | 1.800 | 1.890 | 1.890 | 1,508,376 |
24 Apr 2024 | 1.890 | 1.950 | 1.730 | 1.820 | 1.820 | 2,301,040 |
23 Apr 2024 | 1.850 | 1.930 | 1.800 | 1.890 | 1.890 | 2,286,400 |
22 Apr 2024 | 1.650 | 1.860 | 1.650 | 1.850 | 1.850 | 2,542,944 |
19 Apr 2024 | 1.630 | 1.650 | 1.610 | 1.610 | 1.610 | 358,000 |
18 Apr 2024 | 1.630 | 1.660 | 1.620 | 1.620 | 1.620 | 1,052,000 |
17 Apr 2024 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 440,000 |
16 Apr 2024 | 1.610 | 1.620 | 1.580 | 1.600 | 1.600 | 514,000 |
15 Apr 2024 | 1.610 | 1.630 | 1.600 | 1.630 | 1.630 | 472,000 |
12 Apr 2024 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 220,000 |
11 Apr 2024 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 460,000 |
10 Apr 2024 | 1.640 | 1.640 | 1.610 | 1.630 | 1.630 | 322,000 |
09 Apr 2024 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 322,000 |
08 Apr 2024 | 1.620 | 1.640 | 1.610 | 1.640 | 1.640 | 557,360 |
05 Apr 2024 | 1.620 | 1.630 | 1.610 | 1.610 | 1.610 | 473,080 |
03 Apr 2024 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 402,000 |
02 Apr 2024 | 1.660 | 1.660 | 1.620 | 1.660 | 1.660 | 468,440 |
28 Mar 2024 | 1.640 | 1.640 | 1.610 | 1.640 | 1.640 | 346,000 |
27 Mar 2024 | 1.680 | 1.680 | 1.630 | 1.640 | 1.640 | 470,000 |
26 Mar 2024 | 1.650 | 1.650 | 1.600 | 1.640 | 1.640 | 676,000 |
25 Mar 2024 | 1.610 | 1.640 | 1.600 | 1.640 | 1.640 | 618,000 |
22 Mar 2024 | 1.690 | 1.690 | 1.590 | 1.640 | 1.640 | 1,084,000 |
21 Mar 2024 | 1.710 | 1.720 | 1.640 | 1.680 | 1.680 | 986,000 |
20 Mar 2024 | 1.610 | 1.730 | 1.610 | 1.680 | 1.680 | 764,496 |
19 Mar 2024 | 1.610 | 1.630 | 1.590 | 1.620 | 1.620 | 378,000 |
18 Mar 2024 | 1.640 | 1.660 | 1.590 | 1.630 | 1.630 | 956,000 |
15 Mar 2024 | 1.630 | 1.660 | 1.620 | 1.650 | 1.650 | 520,000 |
14 Mar 2024 | 1.640 | 1.650 | 1.600 | 1.630 | 1.630 | 1,124,000 |
13 Mar 2024 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 338,000 |
12 Mar 2024 | 1.560 | 1.600 | 1.540 | 1.590 | 1.590 | 412,880 |
11 Mar 2024 | 1.560 | 1.560 | 1.530 | 1.560 | 1.560 | 368,400 |
08 Mar 2024 | 1.560 | 1.560 | 1.520 | 1.560 | 1.560 | 305,280 |
07 Mar 2024 | 1.540 | 1.560 | 1.490 | 1.530 | 1.530 | 384,000 |
06 Mar 2024 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 232,000 |
05 Mar 2024 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 622,640 |
04 Mar 2024 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 508,000 |
01 Mar 2024 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 1,579,000 |
29 Feb 2024 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 1,428,560 |
28 Feb 2024 | 1.470 | 1.560 | 1.460 | 1.520 | 1.520 | 1,188,000 |
27 Feb 2024 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 264,000 |
26 Feb 2024 | 1.460 | 1.470 | 1.430 | 1.470 | 1.470 | 370,000 |
23 Feb 2024 | 1.460 | 1.460 | 1.420 | 1.460 | 1.460 | 482,000 |
22 Feb 2024 | 1.460 | 1.460 | 1.420 | 1.460 | 1.460 | 314,000 |
21 Feb 2024 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 392,560 |
20 Feb 2024 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 339,360 |
19 Feb 2024 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 218,112 |
16 Feb 2024 | 1.420 | 1.470 | 1.400 | 1.440 | 1.440 | 254,880 |
15 Feb 2024 | 1.450 | 1.450 | 1.380 | 1.400 | 1.400 | 272,000 |
14 Feb 2024 | 1.450 | 1.600 | 1.390 | 1.430 | 1.430 | 224,000 |
09 Feb 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
08 Feb 2024 | 1.410 | 1.450 | 1.390 | 1.430 | 1.430 | 216,000 |
07 Feb 2024 | 1.570 | 1.570 | 1.380 | 1.450 | 1.450 | 664,000 |
06 Feb 2024 | 1.600 | 1.600 | 1.470 | 1.530 | 1.530 | 380,000 |
05 Feb 2024 | 1.630 | 1.660 | 1.540 | 1.570 | 1.570 | 485,200 |
02 Feb 2024 | 1.410 | 1.640 | 1.410 | 1.620 | 1.620 | 1,853,440 |
01 Feb 2024 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 444,000 |
31 Jan 2024 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 432,000 |
30 Jan 2024 | 1.320 | 1.340 | 1.290 | 1.340 | 1.340 | 408,000 |
29 Jan 2024 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 452,000 |
26 Jan 2024 | 1.340 | 1.350 | 1.310 | 1.340 | 1.340 | 160,000 |
25 Jan 2024 | 1.320 | 1.340 | 1.270 | 1.340 | 1.340 | 190,000 |
24 Jan 2024 | 1.350 | 1.380 | 1.290 | 1.350 | 1.350 | 174,000 |
23 Jan 2024 | 1.300 | 1.350 | 1.260 | 1.330 | 1.330 | 146,000 |
22 Jan 2024 | 1.320 | 1.320 | 1.220 | 1.300 | 1.300 | 352,560 |
19 Jan 2024 | 1.300 | 1.340 | 1.250 | 1.290 | 1.290 | 382,440 |
18 Jan 2024 | 1.150 | 1.330 | 1.140 | 1.300 | 1.300 | 554,320 |
17 Jan 2024 | 1.250 | 1.250 | 1.130 | 1.150 | 1.150 | 972,000 |
16 Jan 2024 | 1.340 | 1.340 | 1.240 | 1.270 | 1.270 | 648,000 |
15 Jan 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
12 Jan 2024 | 1.410 | 1.420 | 1.370 | 1.380 | 1.380 | 573,000 |
11 Jan 2024 | 1.440 | 1.450 | 1.390 | 1.400 | 1.400 | 414,000 |
10 Jan 2024 | 1.420 | 1.440 | 1.390 | 1.430 | 1.430 | 385,280 |
09 Jan 2024 | 1.440 | 1.460 | 1.430 | 1.430 | 1.430 | 126,000 |
08 Jan 2024 | 1.480 | 1.480 | 1.420 | 1.440 | 1.440 | 204,000 |
05 Jan 2024 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 206,000 |
04 Jan 2024 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 370,000 |
03 Jan 2024 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 376,000 |
02 Jan 2024 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 210,000 |
29 Dec 2023 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 210,000 |
28 Dec 2023 | 1.500 | 1.520 | 1.460 | 1.480 | 1.480 | 160,640 |
27 Dec 2023 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 238,000 |
22 Dec 2023 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 194,000 |
21 Dec 2023 | 1.490 | 1.510 | 1.480 | 1.510 | 1.510 | 185,200 |
20 Dec 2023 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 234,000 |
19 Dec 2023 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 336,000 |
18 Dec 2023 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 234,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |