Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.840 | 1.870 | 1.820 | 1.860 | 1.860 | 14,190,000 |
28 June 2024 | 0.15337 Dividend | |||||
27 June 2024 | 2.040 | 2.040 | 1.980 | 1.980 | 1.827 | 15,036,000 |
26 June 2024 | 2.050 | 2.050 | 2.020 | 2.030 | 1.873 | 12,836,000 |
25 June 2024 | 2.050 | 2.070 | 2.040 | 2.060 | 1.900 | 5,358,000 |
24 June 2024 | 2.050 | 2.060 | 2.010 | 2.040 | 1.882 | 11,464,888 |
21 June 2024 | 2.080 | 2.090 | 2.040 | 2.050 | 1.891 | 29,006,000 |
20 June 2024 | 2.110 | 2.120 | 2.060 | 2.070 | 1.910 | 16,410,800 |
19 June 2024 | 2.150 | 2.150 | 2.090 | 2.110 | 1.947 | 7,930,000 |
18 June 2024 | 2.090 | 2.150 | 2.080 | 2.150 | 1.983 | 10,484,000 |
17 June 2024 | 2.130 | 2.130 | 2.070 | 2.080 | 1.919 | 12,414,000 |
14 June 2024 | 2.160 | 2.210 | 2.130 | 2.130 | 1.965 | 26,242,000 |
13 June 2024 | 2.150 | 2.170 | 2.130 | 2.160 | 1.993 | 6,946,171 |
12 June 2024 | 2.110 | 2.140 | 2.080 | 2.130 | 1.965 | 9,316,000 |
11 June 2024 | 2.150 | 2.160 | 2.090 | 2.120 | 1.956 | 12,368,000 |
07 June 2024 | 2.130 | 2.170 | 2.120 | 2.150 | 1.983 | 14,968,000 |
06 June 2024 | 2.110 | 2.140 | 2.090 | 2.120 | 1.956 | 10,314,000 |
05 June 2024 | 2.090 | 2.110 | 2.080 | 2.090 | 1.928 | 19,291,107 |
04 June 2024 | 2.080 | 2.110 | 2.050 | 2.090 | 1.928 | 11,274,000 |
03 June 2024 | 2.070 | 2.090 | 2.060 | 2.070 | 1.910 | 3,678,000 |
31 May 2024 | 2.070 | 2.120 | 2.060 | 2.080 | 1.919 | 22,544,000 |
30 May 2024 | 2.040 | 2.090 | 2.040 | 2.070 | 1.910 | 17,924,000 |
29 May 2024 | 2.040 | 2.070 | 2.010 | 2.030 | 1.873 | 8,878,000 |
28 May 2024 | 2.050 | 2.060 | 2.010 | 2.030 | 1.873 | 17,720,000 |
27 May 2024 | 2.010 | 2.070 | 1.990 | 2.040 | 1.882 | 9,250,000 |
24 May 2024 | 1.970 | 2.000 | 1.960 | 1.980 | 1.827 | 6,128,000 |
23 May 2024 | 2.000 | 2.000 | 1.950 | 1.970 | 1.817 | 7,402,000 |
22 May 2024 | 1.970 | 2.010 | 1.970 | 1.990 | 1.836 | 12,465,103 |
21 May 2024 | 2.020 | 2.020 | 1.960 | 1.970 | 1.817 | 8,540,000 |
20 May 2024 | 2.000 | 2.030 | 1.990 | 2.010 | 1.854 | 9,526,000 |
17 May 2024 | 2.030 | 2.060 | 2.000 | 2.010 | 1.854 | 21,506,000 |
16 May 2024 | 2.010 | 2.040 | 2.000 | 2.020 | 1.864 | 6,790,000 |
14 May 2024 | 2.030 | 2.040 | 1.990 | 2.000 | 1.845 | 5,940,000 |
13 May 2024 | 1.980 | 2.040 | 1.980 | 2.020 | 1.864 | 8,452,000 |
10 May 2024 | 1.940 | 1.990 | 1.940 | 1.980 | 1.827 | 9,560,000 |
09 May 2024 | 1.910 | 1.940 | 1.900 | 1.930 | 1.781 | 8,292,000 |
08 May 2024 | 1.950 | 1.970 | 1.890 | 1.900 | 1.753 | 5,894,000 |
07 May 2024 | 1.910 | 1.930 | 1.900 | 1.930 | 1.781 | 5,224,000 |
06 May 2024 | 1.910 | 1.930 | 1.910 | 1.910 | 1.762 | 3,878,000 |
03 May 2024 | 1.910 | 1.920 | 1.890 | 1.910 | 1.762 | 6,749,318 |
02 May 2024 | 1.910 | 1.930 | 1.870 | 1.900 | 1.753 | 12,096,000 |
30 Apr 2024 | 1.870 | 1.930 | 1.870 | 1.910 | 1.762 | 4,818,000 |
29 Apr 2024 | 1.880 | 1.890 | 1.850 | 1.870 | 1.725 | 4,294,000 |
26 Apr 2024 | 1.870 | 1.890 | 1.850 | 1.870 | 1.725 | 2,932,000 |
25 Apr 2024 | 1.840 | 1.890 | 1.840 | 1.870 | 1.725 | 2,848,000 |
24 Apr 2024 | 1.810 | 1.880 | 1.810 | 1.870 | 1.725 | 6,810,000 |
23 Apr 2024 | 1.800 | 1.820 | 1.790 | 1.810 | 1.670 | 2,474,000 |
22 Apr 2024 | 1.790 | 1.830 | 1.780 | 1.790 | 1.651 | 4,772,000 |
19 Apr 2024 | 1.800 | 1.820 | 1.780 | 1.790 | 1.651 | 2,694,000 |
18 Apr 2024 | 1.810 | 1.840 | 1.750 | 1.810 | 1.670 | 8,228,000 |
17 Apr 2024 | 1.800 | 1.820 | 1.780 | 1.820 | 1.679 | 2,308,000 |
16 Apr 2024 | 1.810 | 1.810 | 1.780 | 1.780 | 1.642 | 5,192,000 |
15 Apr 2024 | 1.830 | 1.840 | 1.810 | 1.810 | 1.670 | 4,860,000 |
12 Apr 2024 | 1.870 | 1.880 | 1.850 | 1.850 | 1.707 | 3,578,000 |
11 Apr 2024 | 1.810 | 1.860 | 1.800 | 1.860 | 1.716 | 4,870,000 |
10 Apr 2024 | 1.780 | 1.830 | 1.780 | 1.830 | 1.688 | 5,004,000 |
09 Apr 2024 | 1.780 | 1.810 | 1.780 | 1.790 | 1.651 | 3,376,000 |
08 Apr 2024 | 1.780 | 1.810 | 1.780 | 1.790 | 1.651 | 4,442,000 |
05 Apr 2024 | 1.830 | 1.830 | 1.760 | 1.780 | 1.642 | 4,340,000 |
03 Apr 2024 | 1.790 | 1.840 | 1.790 | 1.800 | 1.661 | 7,708,000 |
02 Apr 2024 | 1.750 | 1.780 | 1.730 | 1.780 | 1.642 | 25,246,000 |
28 Mar 2024 | 1.720 | 1.750 | 1.680 | 1.740 | 1.605 | 14,182,000 |
27 Mar 2024 | 1.700 | 1.750 | 1.670 | 1.720 | 1.587 | 28,642,000 |
26 Mar 2024 | 1.620 | 1.640 | 1.600 | 1.640 | 1.513 | 3,814,000 |
25 Mar 2024 | 1.630 | 1.630 | 1.600 | 1.610 | 1.485 | 1,626,000 |
22 Mar 2024 | 1.640 | 1.640 | 1.600 | 1.610 | 1.485 | 5,526,000 |
21 Mar 2024 | 1.640 | 1.650 | 1.610 | 1.640 | 1.513 | 8,620,000 |
20 Mar 2024 | 1.640 | 1.640 | 1.620 | 1.630 | 1.504 | 3,196,809 |
19 Mar 2024 | 1.660 | 1.660 | 1.630 | 1.640 | 1.513 | 1,492,000 |
18 Mar 2024 | 1.650 | 1.660 | 1.640 | 1.660 | 1.531 | 2,056,000 |
15 Mar 2024 | 1.660 | 1.660 | 1.630 | 1.640 | 1.513 | 1,535,200 |
14 Mar 2024 | 1.630 | 1.660 | 1.630 | 1.650 | 1.522 | 1,360,000 |
13 Mar 2024 | 1.660 | 1.660 | 1.640 | 1.650 | 1.522 | 2,416,000 |
12 Mar 2024 | 1.660 | 1.670 | 1.640 | 1.660 | 1.531 | 2,445,385 |
11 Mar 2024 | 1.670 | 1.700 | 1.640 | 1.650 | 1.522 | 2,639,124 |
08 Mar 2024 | 1.630 | 1.670 | 1.620 | 1.670 | 1.541 | 4,380,000 |
07 Mar 2024 | 1.660 | 1.660 | 1.620 | 1.630 | 1.504 | 3,932,000 |
06 Mar 2024 | 1.630 | 1.680 | 1.620 | 1.660 | 1.531 | 6,438,000 |
05 Mar 2024 | 1.640 | 1.640 | 1.610 | 1.620 | 1.495 | 2,596,000 |
04 Mar 2024 | 1.640 | 1.660 | 1.620 | 1.640 | 1.513 | 2,290,000 |
01 Mar 2024 | 1.660 | 1.660 | 1.630 | 1.640 | 1.513 | 2,654,963 |
29 Feb 2024 | 1.660 | 1.680 | 1.630 | 1.660 | 1.531 | 5,050,000 |
28 Feb 2024 | 1.680 | 1.690 | 1.650 | 1.660 | 1.531 | 1,348,700 |
27 Feb 2024 | 1.680 | 1.680 | 1.650 | 1.680 | 1.550 | 2,028,000 |
26 Feb 2024 | 1.700 | 1.700 | 1.650 | 1.670 | 1.541 | 3,938,000 |
23 Feb 2024 | 1.680 | 1.700 | 1.660 | 1.690 | 1.559 | 1,738,000 |
22 Feb 2024 | 1.650 | 1.690 | 1.640 | 1.680 | 1.550 | 5,206,000 |
21 Feb 2024 | 1.630 | 1.650 | 1.620 | 1.640 | 1.513 | 4,474,000 |
20 Feb 2024 | 1.610 | 1.640 | 1.600 | 1.620 | 1.495 | 4,328,000 |
19 Feb 2024 | 1.580 | 1.610 | 1.570 | 1.610 | 1.485 | 4,622,000 |
16 Feb 2024 | 1.550 | 1.590 | 1.540 | 1.570 | 1.448 | 1,824,000 |
15 Feb 2024 | 1.540 | 1.560 | 1.530 | 1.540 | 1.421 | 868,000 |
14 Feb 2024 | 1.540 | 1.560 | 1.520 | 1.560 | 1.439 | 2,242,000 |
09 Feb 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.421 | - |
08 Feb 2024 | 1.560 | 1.580 | 1.530 | 1.560 | 1.439 | 664,000 |
07 Feb 2024 | 1.560 | 1.580 | 1.560 | 1.570 | 1.448 | 2,128,000 |
06 Feb 2024 | 1.530 | 1.560 | 1.510 | 1.560 | 1.439 | 3,646,000 |
05 Feb 2024 | 1.510 | 1.520 | 1.490 | 1.520 | 1.402 | 2,774,000 |
02 Feb 2024 | 1.530 | 1.530 | 1.500 | 1.500 | 1.384 | 2,724,000 |
01 Feb 2024 | 1.540 | 1.540 | 1.480 | 1.500 | 1.384 | 5,066,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |