Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 1.580 | 1.580 | 1.500 | 1.520 | 1.520 | 1,194,000 |
26 June 2024 | 1.580 | 1.630 | 1.560 | 1.600 | 1.600 | 511,200 |
25 June 2024 | 1.650 | 1.650 | 1.570 | 1.590 | 1.590 | 731,700 |
24 June 2024 | 1.630 | 1.670 | 1.560 | 1.600 | 1.600 | 566,400 |
21 June 2024 | 1.620 | 1.640 | 1.590 | 1.630 | 1.630 | 815,400 |
20 June 2024 | 1.620 | 1.660 | 1.600 | 1.630 | 1.630 | 726,300 |
19 June 2024 | 1.620 | 1.670 | 1.590 | 1.620 | 1.620 | 1,027,200 |
18 June 2024 | 1.650 | 1.670 | 1.600 | 1.610 | 1.610 | 1,377,300 |
17 June 2024 | 1.780 | 1.780 | 1.630 | 1.650 | 1.650 | 2,060,400 |
14 June 2024 | 1.870 | 1.870 | 1.770 | 1.770 | 1.770 | 778,500 |
13 June 2024 | 1.820 | 1.890 | 1.800 | 1.870 | 1.870 | 602,400 |
12 June 2024 | 1.780 | 1.890 | 1.780 | 1.800 | 1.800 | 701,700 |
11 June 2024 | 1.690 | 1.820 | 1.650 | 1.780 | 1.780 | 2,474,400 |
07 June 2024 | 1.760 | 1.760 | 1.650 | 1.710 | 1.710 | 795,700 |
06 June 2024 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 322,200 |
05 June 2024 | 1.740 | 1.840 | 1.730 | 1.780 | 1.780 | 1,011,000 |
04 June 2024 | 1.760 | 1.810 | 1.700 | 1.770 | 1.770 | 1,386,192 |
03 June 2024 | 1.640 | 1.820 | 1.610 | 1.740 | 1.740 | 2,134,160 |
31 May 2024 | 1.740 | 1.760 | 1.560 | 1.560 | 1.560 | 5,991,600 |
30 May 2024 | 1.700 | 1.730 | 1.630 | 1.680 | 1.680 | 309,000 |
29 May 2024 | 1.780 | 1.780 | 1.670 | 1.690 | 1.690 | 1,353,900 |
28 May 2024 | 1.850 | 1.850 | 1.780 | 1.800 | 1.800 | 631,500 |
27 May 2024 | 1.920 | 1.950 | 1.770 | 1.860 | 1.860 | 1,152,600 |
24 May 2024 | 1.840 | 1.910 | 1.790 | 1.900 | 1.900 | 1,425,600 |
23 May 2024 | 1.890 | 1.890 | 1.780 | 1.880 | 1.880 | 1,069,500 |
22 May 2024 | 1.880 | 1.950 | 1.880 | 1.890 | 1.890 | 940,500 |
21 May 2024 | 1.960 | 1.960 | 1.880 | 1.880 | 1.880 | 1,035,600 |
20 May 2024 | 1.870 | 1.990 | 1.870 | 1.960 | 1.960 | 1,489,200 |
17 May 2024 | 1.850 | 1.920 | 1.830 | 1.870 | 1.870 | 1,096,800 |
16 May 2024 | 1.840 | 1.870 | 1.780 | 1.850 | 1.850 | 972,600 |
14 May 2024 | 1.810 | 1.920 | 1.810 | 1.820 | 1.820 | 1,405,500 |
13 May 2024 | 1.890 | 1.890 | 1.770 | 1.800 | 1.800 | 2,473,800 |
10 May 2024 | 2.010 | 2.040 | 1.860 | 1.860 | 1.860 | 2,889,900 |
09 May 2024 | 2.100 | 2.230 | 1.960 | 2.010 | 2.010 | 3,263,400 |
08 May 2024 | 2.150 | 2.300 | 2.100 | 2.100 | 2.100 | 2,939,700 |
07 May 2024 | 2.050 | 2.520 | 2.040 | 2.170 | 2.170 | 6,009,948 |
06 May 2024 | 1.860 | 1.930 | 1.810 | 1.860 | 1.860 | 867,000 |
03 May 2024 | 1.960 | 2.000 | 1.850 | 1.860 | 1.860 | 924,900 |
02 May 2024 | 1.700 | 1.990 | 1.700 | 1.960 | 1.960 | 1,575,600 |
30 Apr 2024 | 1.720 | 1.750 | 1.660 | 1.690 | 1.690 | 751,800 |
29 Apr 2024 | 1.710 | 1.840 | 1.690 | 1.730 | 1.730 | 1,256,400 |
26 Apr 2024 | 1.610 | 1.700 | 1.580 | 1.690 | 1.690 | 818,400 |
25 Apr 2024 | 1.520 | 1.620 | 1.480 | 1.600 | 1.600 | 413,400 |
24 Apr 2024 | 1.420 | 1.520 | 1.420 | 1.520 | 1.520 | 568,200 |
23 Apr 2024 | 1.480 | 1.560 | 1.420 | 1.460 | 1.460 | 643,800 |
22 Apr 2024 | 1.420 | 1.470 | 1.390 | 1.460 | 1.460 | 303,900 |
19 Apr 2024 | 1.500 | 1.500 | 1.380 | 1.450 | 1.450 | 510,600 |
18 Apr 2024 | 1.590 | 1.590 | 1.500 | 1.520 | 1.520 | 244,800 |
17 Apr 2024 | 1.520 | 1.560 | 1.480 | 1.500 | 1.500 | 388,800 |
16 Apr 2024 | 1.590 | 1.620 | 1.500 | 1.500 | 1.500 | 460,800 |
15 Apr 2024 | 1.600 | 1.610 | 1.570 | 1.590 | 1.590 | 121,200 |
12 Apr 2024 | 1.660 | 1.740 | 1.630 | 1.630 | 1.630 | 857,100 |
11 Apr 2024 | 1.740 | 1.800 | 1.660 | 1.660 | 1.660 | 417,000 |
10 Apr 2024 | 1.740 | 1.780 | 1.630 | 1.750 | 1.750 | 457,800 |
09 Apr 2024 | 1.670 | 1.740 | 1.610 | 1.730 | 1.730 | 1,598,400 |
08 Apr 2024 | 1.610 | 1.680 | 1.560 | 1.650 | 1.650 | 1,098,300 |
05 Apr 2024 | 1.620 | 1.620 | 1.550 | 1.580 | 1.580 | 120,600 |
03 Apr 2024 | 1.650 | 1.660 | 1.560 | 1.610 | 1.610 | 1,220,100 |
02 Apr 2024 | 1.620 | 1.690 | 1.560 | 1.650 | 1.650 | 1,254,600 |
28 Mar 2024 | 1.650 | 1.690 | 1.610 | 1.620 | 1.620 | 1,069,200 |
27 Mar 2024 | 1.710 | 1.730 | 1.630 | 1.630 | 1.630 | 1,301,400 |
26 Mar 2024 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 340,200 |
25 Mar 2024 | 1.770 | 1.820 | 1.700 | 1.800 | 1.800 | 839,700 |
22 Mar 2024 | 1.830 | 1.830 | 1.710 | 1.770 | 1.770 | 507,000 |
21 Mar 2024 | 1.860 | 1.940 | 1.810 | 1.850 | 1.850 | 1,047,600 |
20 Mar 2024 | 1.880 | 1.940 | 1.810 | 1.860 | 1.860 | 596,700 |
19 Mar 2024 | 1.880 | 1.950 | 1.840 | 1.910 | 1.910 | 734,400 |
18 Mar 2024 | 1.970 | 1.990 | 1.900 | 1.920 | 1.920 | 900,059 |
15 Mar 2024 | 2.000 | 2.100 | 1.970 | 1.990 | 1.990 | 1,726,859 |
14 Mar 2024 | 1.980 | 2.140 | 1.930 | 2.050 | 2.050 | 3,426,900 |
13 Mar 2024 | 1.780 | 1.860 | 1.760 | 1.840 | 1.840 | 511,500 |
12 Mar 2024 | 1.780 | 1.870 | 1.710 | 1.810 | 1.810 | 1,157,700 |
11 Mar 2024 | 1.760 | 1.850 | 1.650 | 1.790 | 1.790 | 1,215,900 |
08 Mar 2024 | 1.840 | 1.840 | 1.680 | 1.740 | 1.740 | 2,069,700 |
07 Mar 2024 | 1.940 | 2.060 | 1.750 | 1.820 | 1.820 | 2,630,100 |
06 Mar 2024 | 1.650 | 2.020 | 1.600 | 1.930 | 1.930 | 7,004,400 |
05 Mar 2024 | 2.040 | 2.040 | 1.500 | 1.640 | 1.640 | 15,152,100 |
04 Mar 2024 | 2.640 | 2.640 | 1.810 | 2.060 | 2.060 | 6,756,900 |
01 Mar 2024 | 2.460 | 2.900 | 2.330 | 2.650 | 2.650 | 19,929,900 |
29 Feb 2024 | 2.380 | 2.500 | 2.330 | 2.360 | 2.360 | 5,731,500 |
28 Feb 2024 | 2.510 | 2.640 | 2.280 | 2.280 | 2.280 | 3,968,700 |
27 Feb 2024 | 2.400 | 2.470 | 2.380 | 2.460 | 2.460 | 690,300 |
26 Feb 2024 | 2.520 | 2.520 | 2.370 | 2.450 | 2.450 | 1,961,700 |
23 Feb 2024 | 2.420 | 2.500 | 2.330 | 2.430 | 2.430 | 1,574,100 |
22 Feb 2024 | 2.300 | 2.500 | 2.210 | 2.410 | 2.410 | 2,631,600 |
21 Feb 2024 | 2.200 | 2.470 | 2.180 | 2.300 | 2.300 | 3,601,500 |
20 Feb 2024 | 2.500 | 2.520 | 2.160 | 2.230 | 2.230 | 8,085,400 |
19 Feb 2024 | 2.740 | 2.750 | 2.400 | 2.480 | 2.480 | 4,590,600 |
16 Feb 2024 | 2.740 | 2.850 | 2.690 | 2.800 | 2.800 | 102,000 |
15 Feb 2024 | 2.690 | 2.780 | 2.620 | 2.740 | 2.740 | 39,600 |
14 Feb 2024 | 2.800 | 2.850 | 2.700 | 2.770 | 2.770 | 17,100 |
09 Feb 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
08 Feb 2024 | 2.730 | 2.800 | 2.670 | 2.800 | 2.800 | 414,900 |
07 Feb 2024 | 2.750 | 2.860 | 2.700 | 2.740 | 2.740 | 903,000 |
06 Feb 2024 | 2.540 | 2.810 | 2.470 | 2.730 | 2.730 | 1,932,000 |
05 Feb 2024 | 2.520 | 2.560 | 2.400 | 2.490 | 2.490 | 1,420,800 |
02 Feb 2024 | 2.460 | 2.930 | 2.430 | 2.520 | 2.520 | 4,862,700 |
01 Feb 2024 | 2.500 | 2.600 | 2.420 | 2.500 | 2.500 | 1,488,600 |
31 Jan 2024 | 2.650 | 2.650 | 2.460 | 2.530 | 2.530 | 683,400 |
30 Jan 2024 | 2.650 | 2.680 | 2.530 | 2.580 | 2.580 | 995,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |