Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 1.660 | 1.680 | 1.630 | 1.650 | 1.650 | 7,490,000 |
04 July 2024 | - | - | - | - | - | - |
03 July 2024 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 8,882,000 |
02 July 2024 | 1.610 | 1.640 | 1.580 | 1.580 | 1.580 | 13,778,000 |
28 June 2024 | 1.580 | 1.620 | 1.560 | 1.600 | 1.600 | 11,412,000 |
27 June 2024 | 1.610 | 1.610 | 1.570 | 1.580 | 1.580 | 8,033,000 |
26 June 2024 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 6,332,323 |
25 June 2024 | 1.600 | 1.630 | 1.590 | 1.620 | 1.620 | 7,043,000 |
24 June 2024 | 1.650 | 1.650 | 1.590 | 1.610 | 1.610 | 13,303,000 |
21 June 2024 | 1.670 | 1.690 | 1.640 | 1.640 | 1.640 | 9,923,000 |
20 June 2024 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 5,106,250 |
19 June 2024 | 1.670 | 1.690 | 1.670 | 1.680 | 1.680 | 4,848,000 |
18 June 2024 | 1.660 | 1.680 | 1.650 | 1.660 | 1.660 | 5,838,938 |
17 June 2024 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 8,275,000 |
14 June 2024 | 1.660 | 1.690 | 1.660 | 1.680 | 1.680 | 5,775,000 |
13 June 2024 | 1.670 | 1.680 | 1.650 | 1.650 | 1.650 | 5,379,000 |
12 June 2024 | 1.670 | 1.690 | 1.630 | 1.680 | 1.680 | 13,539,000 |
11 June 2024 | 1.700 | 1.710 | 1.660 | 1.660 | 1.660 | 14,143,000 |
07 June 2024 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 6,115,000 |
06 June 2024 | 1.720 | 1.730 | 1.700 | 1.700 | 1.700 | 9,425,000 |
05 June 2024 | 1.740 | 1.760 | 1.700 | 1.710 | 1.710 | 12,399,000 |
04 June 2024 | 1.710 | 1.760 | 1.700 | 1.750 | 1.750 | 14,950,000 |
03 June 2024 | 1.710 | 1.740 | 1.700 | 1.700 | 1.700 | 23,218,663 |
31 May 2024 | 1.710 | 1.750 | 1.700 | 1.700 | 1.700 | 17,924,036 |
30 May 2024 | 1.720 | 1.760 | 1.700 | 1.700 | 1.700 | 25,294,000 |
29 May 2024 | 1.740 | 1.750 | 1.710 | 1.710 | 1.710 | 13,711,000 |
28 May 2024 | 1.730 | 1.770 | 1.720 | 1.740 | 1.740 | 17,133,000 |
27 May 2024 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 10,630,000 |
24 May 2024 | 1.690 | 1.710 | 1.670 | 1.700 | 1.700 | 17,329,000 |
23 May 2024 | 1.770 | 1.770 | 1.680 | 1.700 | 1.700 | 14,494,000 |
22 May 2024 | 1.750 | 1.790 | 1.730 | 1.760 | 1.760 | 14,684,000 |
21 May 2024 | 1.790 | 1.810 | 1.730 | 1.730 | 1.730 | 15,932,000 |
20 May 2024 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 32,755,000 |
17 May 2024 | 1.760 | 1.780 | 1.720 | 1.780 | 1.780 | 21,928,000 |
16 May 2024 | 1.710 | 1.760 | 1.700 | 1.740 | 1.740 | 22,291,000 |
14 May 2024 | 1.730 | 1.770 | 1.700 | 1.720 | 1.720 | 28,975,060 |
13 May 2024 | 1.650 | 1.740 | 1.640 | 1.720 | 1.720 | 46,244,000 |
10 May 2024 | 1.580 | 1.660 | 1.580 | 1.650 | 1.650 | 38,869,000 |
09 May 2024 | 1.530 | 1.590 | 1.530 | 1.580 | 1.580 | 22,184,000 |
08 May 2024 | 1.560 | 1.570 | 1.530 | 1.530 | 1.530 | 16,855,000 |
07 May 2024 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 15,257,300 |
06 May 2024 | 1.540 | 1.570 | 1.530 | 1.550 | 1.550 | 21,292,957 |
03 May 2024 | 1.510 | 1.530 | 1.490 | 1.520 | 1.520 | 8,646,000 |
02 May 2024 | 1.540 | 1.540 | 1.480 | 1.510 | 1.510 | 13,643,000 |
30 Apr 2024 | 1.570 | 1.580 | 1.530 | 1.530 | 1.530 | 35,198,000 |
29 Apr 2024 | 1.570 | 1.610 | 1.560 | 1.590 | 1.590 | 17,546,000 |
26 Apr 2024 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 23,563,000 |
25 Apr 2024 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 18,980,000 |
24 Apr 2024 | 1.520 | 1.550 | 1.510 | 1.530 | 1.530 | 8,790,964 |
23 Apr 2024 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 12,204,000 |
22 Apr 2024 | 1.540 | 1.580 | 1.530 | 1.540 | 1.540 | 14,502,077 |
19 Apr 2024 | 1.530 | 1.570 | 1.520 | 1.540 | 1.540 | 16,956,077 |
18 Apr 2024 | 1.530 | 1.550 | 1.530 | 1.530 | 1.530 | 20,884,000 |
17 Apr 2024 | 1.510 | 1.550 | 1.490 | 1.530 | 1.530 | 15,420,000 |
16 Apr 2024 | 1.550 | 1.560 | 1.490 | 1.490 | 1.490 | 22,105,656 |
15 Apr 2024 | 1.520 | 1.590 | 1.500 | 1.560 | 1.560 | 35,035,000 |
12 Apr 2024 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 19,125,568 |
11 Apr 2024 | 1.540 | 1.570 | 1.510 | 1.560 | 1.560 | 24,717,000 |
10 Apr 2024 | 1.550 | 1.570 | 1.530 | 1.540 | 1.540 | 28,423,038 |
09 Apr 2024 | 1.580 | 1.590 | 1.540 | 1.540 | 1.540 | 27,302,899 |
08 Apr 2024 | 1.540 | 1.620 | 1.540 | 1.580 | 1.580 | 38,389,366 |
05 Apr 2024 | 1.620 | 1.620 | 1.500 | 1.500 | 1.500 | 20,500,000 |
03 Apr 2024 | 1.600 | 1.640 | 1.590 | 1.630 | 1.630 | 36,731,000 |
02 Apr 2024 | 1.590 | 1.620 | 1.570 | 1.610 | 1.610 | 52,386,963 |
28 Mar 2024 | 1.650 | 1.690 | 1.650 | 1.670 | 1.670 | 7,531,905 |
27 Mar 2024 | 1.670 | 1.680 | 1.650 | 1.650 | 1.650 | 5,576,686 |
26 Mar 2024 | 1.670 | 1.690 | 1.650 | 1.670 | 1.670 | 10,156,041 |
25 Mar 2024 | 1.660 | 1.700 | 1.630 | 1.670 | 1.670 | 11,361,000 |
22 Mar 2024 | 1.720 | 1.720 | 1.650 | 1.650 | 1.650 | 16,140,000 |
21 Mar 2024 | 1.700 | 1.740 | 1.700 | 1.720 | 1.720 | 13,129,000 |
20 Mar 2024 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 8,692,000 |
19 Mar 2024 | 1.710 | 1.720 | 1.670 | 1.690 | 1.690 | 23,701,723 |
18 Mar 2024 | 1.720 | 1.780 | 1.690 | 1.710 | 1.710 | 30,703,000 |
15 Mar 2024 | 1.690 | 1.710 | 1.650 | 1.700 | 1.700 | 22,472,481 |
14 Mar 2024 | 1.630 | 1.710 | 1.630 | 1.680 | 1.680 | 29,088,000 |
13 Mar 2024 | 1.660 | 1.660 | 1.610 | 1.620 | 1.620 | 10,630,000 |
12 Mar 2024 | 1.650 | 1.660 | 1.620 | 1.660 | 1.660 | 13,057,000 |
11 Mar 2024 | 1.650 | 1.680 | 1.630 | 1.640 | 1.640 | 9,269,000 |
08 Mar 2024 | 1.620 | 1.660 | 1.610 | 1.650 | 1.650 | 12,754,003 |
07 Mar 2024 | 1.570 | 1.660 | 1.560 | 1.620 | 1.620 | 28,435,000 |
06 Mar 2024 | 1.540 | 1.570 | 1.530 | 1.550 | 1.550 | 5,069,000 |
05 Mar 2024 | 1.570 | 1.580 | 1.540 | 1.540 | 1.540 | 7,280,222 |
04 Mar 2024 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 7,330,000 |
01 Mar 2024 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 5,322,000 |
29 Feb 2024 | 1.580 | 1.620 | 1.580 | 1.580 | 1.580 | 9,909,806 |
28 Feb 2024 | 1.620 | 1.630 | 1.570 | 1.590 | 1.590 | 14,460,000 |
27 Feb 2024 | 1.610 | 1.620 | 1.590 | 1.620 | 1.620 | 7,373,000 |
26 Feb 2024 | 1.620 | 1.630 | 1.590 | 1.590 | 1.590 | 7,138,998 |
23 Feb 2024 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 10,547,000 |
22 Feb 2024 | 1.590 | 1.620 | 1.570 | 1.610 | 1.610 | 9,371,000 |
21 Feb 2024 | 1.550 | 1.620 | 1.540 | 1.580 | 1.580 | 20,695,000 |
20 Feb 2024 | 1.540 | 1.560 | 1.520 | 1.550 | 1.550 | 7,734,000 |
19 Feb 2024 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 5,243,000 |
16 Feb 2024 | 1.490 | 1.540 | 1.490 | 1.530 | 1.530 | 4,219,000 |
15 Feb 2024 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 2,350,133 |
14 Feb 2024 | 1.500 | 1.520 | 1.440 | 1.480 | 1.480 | 3,647,975 |
09 Feb 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
08 Feb 2024 | 1.550 | 1.560 | 1.520 | 1.540 | 1.540 | 7,628,000 |
07 Feb 2024 | 1.540 | 1.570 | 1.520 | 1.540 | 1.540 | 8,082,000 |
06 Feb 2024 | 1.470 | 1.540 | 1.470 | 1.530 | 1.530 | 9,748,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |