Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 188,000 |
26 June 2024 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 65,000 |
25 June 2024 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 162,000 |
24 June 2024 | 1.100 | 1.130 | 1.090 | 1.100 | 1.100 | 220,238 |
21 June 2024 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 271,000 |
20 June 2024 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 247,000 |
19 June 2024 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 380,000 |
18 June 2024 | 1.110 | 1.120 | 1.080 | 1.120 | 1.120 | 333,000 |
17 June 2024 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 115,000 |
14 June 2024 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 44,000 |
13 June 2024 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 119,000 |
12 June 2024 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 39,000 |
11 June 2024 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 232,000 |
07 June 2024 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 129,931 |
06 June 2024 | 1.130 | 1.130 | 1.090 | 1.100 | 1.100 | 353,000 |
05 June 2024 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 177,000 |
04 June 2024 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 138,000 |
03 June 2024 | 1.120 | 1.120 | 1.080 | 1.100 | 1.100 | 87,000 |
31 May 2024 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 271,000 |
30 May 2024 | 1.100 | 1.110 | 1.090 | 1.090 | 1.090 | 159,000 |
29 May 2024 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 193,000 |
28 May 2024 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 135,000 |
27 May 2024 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 268,000 |
24 May 2024 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 431,000 |
23 May 2024 | 1.150 | 1.160 | 1.130 | 1.130 | 1.130 | 317,206 |
22 May 2024 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 371,000 |
21 May 2024 | 1.170 | 1.170 | 1.120 | 1.140 | 1.140 | 439,000 |
20 May 2024 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 455,000 |
17 May 2024 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 555,000 |
16 May 2024 | 1.130 | 1.210 | 1.110 | 1.150 | 1.150 | 857,000 |
14 May 2024 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 503,000 |
13 May 2024 | 1.090 | 1.120 | 1.090 | 1.100 | 1.100 | 673,000 |
10 May 2024 | 1.030 | 1.090 | 1.020 | 1.090 | 1.090 | 2,207,000 |
09 May 2024 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 58,000 |
08 May 2024 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 129,378 |
07 May 2024 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 231,000 |
06 May 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 1.030 | 334,000 |
03 May 2024 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 1,435,000 |
02 May 2024 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 827,000 |
30 Apr 2024 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 344,000 |
29 Apr 2024 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 537,000 |
26 Apr 2024 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 665,000 |
25 Apr 2024 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 257,000 |
24 Apr 2024 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 232,000 |
23 Apr 2024 | 0.990 | 1.050 | 0.990 | 1.010 | 1.010 | 375,386 |
22 Apr 2024 | 0.990 | 1.030 | 0.990 | 0.990 | 0.990 | 473,000 |
19 Apr 2024 | 0.960 | 0.990 | 0.960 | 0.970 | 0.970 | 379,000 |
18 Apr 2024 | 0.970 | 1.000 | 0.960 | 0.960 | 0.960 | 369,000 |
17 Apr 2024 | 0.990 | 1.000 | 0.970 | 0.990 | 0.990 | 190,000 |
16 Apr 2024 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 407,000 |
15 Apr 2024 | 1.020 | 1.050 | 0.990 | 1.000 | 1.000 | 459,000 |
12 Apr 2024 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 410,000 |
11 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 476,000 |
10 Apr 2024 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 231,000 |
09 Apr 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 881,358 |
08 Apr 2024 | 1.140 | 1.140 | 1.090 | 1.100 | 1.100 | 549,000 |
08 Apr 2024 | 0.045 Dividend | |||||
05 Apr 2024 | 1.200 | 1.200 | 1.150 | 1.150 | 1.105 | 812,000 |
03 Apr 2024 | 1.180 | 1.180 | 1.160 | 1.160 | 1.115 | 953,000 |
02 Apr 2024 | 1.210 | 1.240 | 1.180 | 1.190 | 1.143 | 701,000 |
28 Mar 2024 | 1.210 | 1.220 | 1.200 | 1.200 | 1.153 | 265,000 |
27 Mar 2024 | 1.230 | 1.230 | 1.180 | 1.190 | 1.143 | 380,000 |
26 Mar 2024 | 1.210 | 1.250 | 1.210 | 1.220 | 1.172 | 532,000 |
25 Mar 2024 | 1.200 | 1.220 | 1.200 | 1.200 | 1.153 | 270,000 |
22 Mar 2024 | 1.220 | 1.220 | 1.200 | 1.200 | 1.153 | 204,000 |
21 Mar 2024 | 1.220 | 1.230 | 1.190 | 1.220 | 1.172 | 478,139 |
20 Mar 2024 | 1.220 | 1.250 | 1.210 | 1.250 | 1.201 | 452,000 |
19 Mar 2024 | 1.240 | 1.240 | 1.220 | 1.230 | 1.182 | 589,000 |
18 Mar 2024 | 1.200 | 1.280 | 1.220 | 1.240 | 1.191 | 545,000 |
15 Mar 2024 | 1.250 | 1.250 | 1.200 | 1.230 | 1.182 | 1,403,000 |
14 Mar 2024 | 1.290 | 1.300 | 1.280 | 1.290 | 1.240 | 189,000 |
13 Mar 2024 | 1.300 | 1.300 | 1.280 | 1.280 | 1.230 | 142,000 |
12 Mar 2024 | 1.260 | 1.290 | 1.260 | 1.290 | 1.240 | 40,000 |
11 Mar 2024 | 1.270 | 1.270 | 1.250 | 1.260 | 1.211 | 138,000 |
08 Mar 2024 | 1.270 | 1.280 | 1.270 | 1.270 | 1.220 | 111,000 |
07 Mar 2024 | 1.270 | 1.280 | 1.270 | 1.280 | 1.230 | 46,130 |
06 Mar 2024 | 1.280 | 1.310 | 1.260 | 1.260 | 1.211 | 461,000 |
05 Mar 2024 | 1.290 | 1.290 | 1.280 | 1.290 | 1.240 | 313,000 |
04 Mar 2024 | 1.290 | 1.300 | 1.290 | 1.290 | 1.240 | 78,000 |
01 Mar 2024 | 1.290 | 1.300 | 1.290 | 1.300 | 1.249 | 80,000 |
29 Feb 2024 | 1.300 | 1.300 | 1.290 | 1.300 | 1.249 | 79,000 |
28 Feb 2024 | 1.290 | 1.320 | 1.290 | 1.300 | 1.249 | 384,000 |
27 Feb 2024 | 1.310 | 1.310 | 1.280 | 1.300 | 1.249 | 272,000 |
26 Feb 2024 | 1.270 | 1.320 | 1.270 | 1.310 | 1.259 | 244,000 |
23 Feb 2024 | 1.270 | 1.270 | 1.260 | 1.270 | 1.220 | 137,092 |
22 Feb 2024 | 1.270 | 1.270 | 1.260 | 1.270 | 1.220 | 104,000 |
21 Feb 2024 | 1.250 | 1.280 | 1.250 | 1.270 | 1.220 | 238,000 |
20 Feb 2024 | 1.250 | 1.260 | 1.240 | 1.250 | 1.201 | 150,000 |
19 Feb 2024 | 1.260 | 1.280 | 1.240 | 1.250 | 1.201 | 407,000 |
16 Feb 2024 | 1.270 | 1.270 | 1.250 | 1.260 | 1.211 | 265,000 |
15 Feb 2024 | 1.250 | 1.260 | 1.200 | 1.260 | 1.211 | 446,000 |
14 Feb 2024 | 1.240 | 1.290 | 1.230 | 1.270 | 1.220 | 383,000 |
09 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.201 | - |
08 Feb 2024 | 1.240 | 1.260 | 1.240 | 1.260 | 1.211 | 119,000 |
07 Feb 2024 | 1.230 | 1.250 | 1.230 | 1.240 | 1.191 | 280,500 |
06 Feb 2024 | 1.290 | 1.300 | 1.220 | 1.230 | 1.182 | 2,424,000 |
05 Feb 2024 | 1.280 | 1.290 | 1.250 | 1.290 | 1.240 | 116,000 |
02 Feb 2024 | 1.290 | 1.290 | 1.260 | 1.280 | 1.230 | 469,000 |
01 Feb 2024 | 1.260 | 1.280 | 1.260 | 1.270 | 1.220 | 37,000 |
31 Jan 2024 | 1.260 | 1.280 | 1.250 | 1.260 | 1.211 | 212,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |