Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.890 | 1.940 | 1.790 | 1.860 | 1.860 | 9,746,551 |
02 May 2024 | 1.690 | 1.850 | 1.670 | 1.840 | 1.840 | 4,489,500 |
30 Apr 2024 | 1.700 | 1.720 | 1.670 | 1.720 | 1.720 | 10,477,283 |
29 Apr 2024 | 1.680 | 1.720 | 1.650 | 1.690 | 1.690 | 9,303,500 |
26 Apr 2024 | 1.620 | 1.690 | 1.620 | 1.680 | 1.680 | 11,953,500 |
25 Apr 2024 | 1.660 | 1.660 | 1.610 | 1.640 | 1.640 | 7,735,000 |
24 Apr 2024 | 1.580 | 1.670 | 1.570 | 1.660 | 1.660 | 23,670,500 |
23 Apr 2024 | 1.550 | 1.550 | 1.490 | 1.550 | 1.550 | 6,917,500 |
22 Apr 2024 | 1.390 | 1.540 | 1.390 | 1.510 | 1.510 | 12,536,518 |
19 Apr 2024 | 1.470 | 1.470 | 1.390 | 1.390 | 1.390 | 9,773,000 |
18 Apr 2024 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 5,324,000 |
17 Apr 2024 | 1.500 | 1.530 | 1.440 | 1.460 | 1.460 | 12,984,265 |
16 Apr 2024 | 1.500 | 1.600 | 1.490 | 1.500 | 1.500 | 19,739,500 |
15 Apr 2024 | 1.470 | 1.530 | 1.420 | 1.520 | 1.520 | 11,622,000 |
12 Apr 2024 | 1.480 | 1.490 | 1.400 | 1.480 | 1.480 | 10,945,000 |
11 Apr 2024 | 1.480 | 1.510 | 1.460 | 1.480 | 1.480 | 4,995,000 |
10 Apr 2024 | 1.530 | 1.530 | 1.470 | 1.490 | 1.490 | 5,493,000 |
09 Apr 2024 | 1.490 | 1.560 | 1.480 | 1.520 | 1.520 | 10,705,500 |
08 Apr 2024 | 1.480 | 1.520 | 1.440 | 1.500 | 1.500 | 11,390,500 |
05 Apr 2024 | 1.400 | 1.490 | 1.370 | 1.480 | 1.480 | 3,198,000 |
03 Apr 2024 | 1.480 | 1.510 | 1.350 | 1.400 | 1.400 | 16,865,000 |
02 Apr 2024 | 1.400 | 1.560 | 1.390 | 1.500 | 1.500 | 28,592,000 |
28 Mar 2024 | 1.460 | 1.460 | 1.350 | 1.400 | 1.400 | 26,483,000 |
27 Mar 2024 | 1.380 | 1.650 | 1.380 | 1.440 | 1.440 | 141,566,500 |
26 Mar 2024 | 1.150 | 1.200 | 1.110 | 1.200 | 1.200 | 6,529,000 |
25 Mar 2024 | 1.210 | 1.210 | 1.140 | 1.140 | 1.140 | 4,746,500 |
22 Mar 2024 | 1.240 | 1.260 | 1.200 | 1.200 | 1.200 | 4,081,000 |
21 Mar 2024 | 1.240 | 1.270 | 1.230 | 1.260 | 1.260 | 5,496,000 |
20 Mar 2024 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 2,291,000 |
19 Mar 2024 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 2,319,500 |
18 Mar 2024 | 1.210 | 1.260 | 1.200 | 1.220 | 1.220 | 4,704,500 |
15 Mar 2024 | 1.200 | 1.210 | 1.170 | 1.210 | 1.210 | 3,381,000 |
14 Mar 2024 | 1.250 | 1.270 | 1.180 | 1.200 | 1.200 | 4,301,000 |
13 Mar 2024 | 1.270 | 1.300 | 1.230 | 1.250 | 1.250 | 3,559,500 |
12 Mar 2024 | 1.190 | 1.280 | 1.170 | 1.280 | 1.280 | 6,355,038 |
11 Mar 2024 | 1.190 | 1.240 | 1.190 | 1.240 | 1.240 | 3,118,500 |
08 Mar 2024 | 1.150 | 1.210 | 1.150 | 1.190 | 1.190 | 2,578,500 |
07 Mar 2024 | 1.220 | 1.210 | 1.140 | 1.150 | 1.150 | 4,103,000 |
06 Mar 2024 | 1.190 | 1.220 | 1.180 | 1.200 | 1.200 | 3,436,500 |
05 Mar 2024 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 5,509,500 |
04 Mar 2024 | 1.280 | 1.440 | 1.220 | 1.230 | 1.230 | 13,991,500 |
01 Mar 2024 | 1.230 | 1.290 | 1.210 | 1.280 | 1.280 | 6,871,500 |
29 Feb 2024 | 1.220 | 1.280 | 1.190 | 1.230 | 1.230 | 7,793,500 |
28 Feb 2024 | 1.290 | 1.300 | 1.180 | 1.190 | 1.190 | 7,648,000 |
27 Feb 2024 | 1.240 | 1.270 | 1.210 | 1.260 | 1.260 | 4,200,500 |
26 Feb 2024 | 1.270 | 1.290 | 1.230 | 1.250 | 1.250 | 3,852,000 |
23 Feb 2024 | 1.250 | 1.300 | 1.240 | 1.260 | 1.260 | 3,058,000 |
22 Feb 2024 | 1.260 | 1.260 | 1.200 | 1.250 | 1.250 | 2,668,000 |
21 Feb 2024 | 1.170 | 1.270 | 1.150 | 1.240 | 1.240 | 7,078,000 |
20 Feb 2024 | 1.150 | 1.180 | 1.140 | 1.170 | 1.170 | 4,530,500 |
19 Feb 2024 | 1.200 | 1.200 | 1.140 | 1.150 | 1.150 | 3,382,000 |
16 Feb 2024 | 1.090 | 1.220 | 1.090 | 1.210 | 1.210 | 1,817,500 |
15 Feb 2024 | 1.080 | 1.110 | 1.060 | 1.090 | 1.090 | 903,500 |
14 Feb 2024 | 1.140 | 1.140 | 1.060 | 1.110 | 1.110 | 1,848,500 |
09 Feb 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
08 Feb 2024 | 1.120 | 1.190 | 1.120 | 1.170 | 1.170 | 5,532,500 |
07 Feb 2024 | 1.160 | 1.190 | 1.130 | 1.140 | 1.140 | 4,051,000 |
06 Feb 2024 | 1.100 | 1.190 | 1.100 | 1.160 | 1.160 | 5,883,500 |
05 Feb 2024 | 1.120 | 1.150 | 1.070 | 1.090 | 1.090 | 4,497,500 |
02 Feb 2024 | 1.160 | 1.170 | 1.100 | 1.120 | 1.120 | 3,252,000 |
01 Feb 2024 | 1.140 | 1.180 | 1.120 | 1.130 | 1.130 | 1,440,000 |
31 Jan 2024 | 1.160 | 1.170 | 1.120 | 1.130 | 1.130 | 2,252,000 |
30 Jan 2024 | 1.200 | 1.200 | 1.150 | 1.160 | 1.160 | 2,371,000 |
29 Jan 2024 | 1.220 | 1.250 | 1.170 | 1.200 | 1.200 | 3,445,300 |
26 Jan 2024 | 1.250 | 1.270 | 1.190 | 1.210 | 1.210 | 4,638,000 |
25 Jan 2024 | 1.250 | 1.280 | 1.230 | 1.270 | 1.270 | 4,856,500 |
24 Jan 2024 | 1.230 | 1.260 | 1.170 | 1.250 | 1.250 | 8,226,500 |
23 Jan 2024 | 1.140 | 1.230 | 1.130 | 1.170 | 1.170 | 4,650,000 |
22 Jan 2024 | 1.250 | 1.250 | 1.100 | 1.140 | 1.140 | 8,258,000 |
19 Jan 2024 | 1.280 | 1.300 | 1.240 | 1.250 | 1.250 | 2,201,500 |
18 Jan 2024 | 1.270 | 1.290 | 1.250 | 1.280 | 1.280 | 4,419,000 |
17 Jan 2024 | 1.350 | 1.350 | 1.240 | 1.260 | 1.260 | 5,097,500 |
16 Jan 2024 | 1.370 | 1.380 | 1.330 | 1.350 | 1.350 | 2,592,500 |
15 Jan 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
12 Jan 2024 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 2,251,000 |
11 Jan 2024 | 1.360 | 1.400 | 1.350 | 1.380 | 1.380 | 3,286,000 |
10 Jan 2024 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 4,775,500 |
09 Jan 2024 | 1.430 | 1.440 | 1.390 | 1.390 | 1.390 | 2,784,500 |
08 Jan 2024 | 1.470 | 1.470 | 1.410 | 1.420 | 1.420 | 3,485,000 |
05 Jan 2024 | 1.490 | 1.510 | 1.450 | 1.470 | 1.470 | 2,676,000 |
04 Jan 2024 | 1.530 | 1.540 | 1.490 | 1.490 | 1.490 | 1,736,000 |
03 Jan 2024 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 1,630,000 |
02 Jan 2024 | 1.600 | 1.630 | 1.530 | 1.550 | 1.550 | 4,185,000 |
29 Dec 2023 | 1.570 | 1.580 | 1.540 | 1.580 | 1.580 | 2,871,500 |
28 Dec 2023 | 1.470 | 1.560 | 1.470 | 1.560 | 1.560 | 5,433,500 |
27 Dec 2023 | 1.460 | 1.480 | 1.440 | 1.450 | 1.450 | 3,091,000 |
22 Dec 2023 | 1.530 | 1.530 | 1.430 | 1.450 | 1.450 | 6,489,000 |
21 Dec 2023 | 1.480 | 1.510 | 1.460 | 1.510 | 1.510 | 2,989,000 |
20 Dec 2023 | 1.480 | 1.510 | 1.460 | 1.480 | 1.480 | 3,630,000 |
19 Dec 2023 | 1.510 | 1.510 | 1.430 | 1.450 | 1.450 | 3,148,500 |
18 Dec 2023 | 1.520 | 1.530 | 1.480 | 1.500 | 1.500 | 2,532,500 |
15 Dec 2023 | 1.470 | 1.570 | 1.460 | 1.540 | 1.540 | 7,763,500 |
14 Dec 2023 | 1.500 | 1.520 | 1.450 | 1.470 | 1.470 | 3,450,500 |
13 Dec 2023 | 1.480 | 1.480 | 1.420 | 1.440 | 1.440 | 6,476,500 |
12 Dec 2023 | 1.470 | 1.510 | 1.470 | 1.490 | 1.490 | 3,832,000 |
11 Dec 2023 | 1.490 | 1.490 | 1.420 | 1.470 | 1.470 | 4,812,500 |
08 Dec 2023 | 1.480 | 1.500 | 1.430 | 1.470 | 1.470 | 13,006,000 |
07 Dec 2023 | 1.500 | 1.510 | 1.450 | 1.480 | 1.480 | 5,167,500 |
06 Dec 2023 | 1.520 | 1.540 | 1.500 | 1.500 | 1.500 | 7,391,000 |
05 Dec 2023 | 1.570 | 1.570 | 1.490 | 1.510 | 1.510 | 8,028,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |