Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 226,000 |
13 June 2024 | 0.980 | 1.010 | 0.960 | 0.980 | 0.980 | 260,000 |
12 June 2024 | 0.980 | 1.000 | 0.970 | 0.990 | 0.990 | 214,000 |
11 June 2024 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 178,500 |
07 June 2024 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 58,000 |
06 June 2024 | 0.990 | 1.010 | 0.990 | 0.990 | 0.990 | 266,000 |
05 June 2024 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 298,000 |
04 June 2024 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 178,000 |
03 June 2024 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 122,000 |
31 May 2024 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 108,000 |
30 May 2024 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 102,000 |
29 May 2024 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 612,000 |
28 May 2024 | 1.040 | 1.050 | 0.990 | 1.000 | 1.000 | 1,872,500 |
27 May 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 192,000 |
24 May 2024 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 354,500 |
23 May 2024 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 112,000 |
22 May 2024 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 304,000 |
21 May 2024 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 686,000 |
20 May 2024 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 1,112,000 |
17 May 2024 | 1.060 | 1.080 | 1.060 | 1.070 | 1.070 | 283,000 |
16 May 2024 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 392,000 |
14 May 2024 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 413,500 |
13 May 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 368,500 |
10 May 2024 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 206,000 |
09 May 2024 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 36,000 |
08 May 2024 | 1.060 | 1.080 | 1.060 | 1.060 | 1.060 | 78,000 |
07 May 2024 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 164,500 |
06 May 2024 | 1.050 | 1.050 | 1.050 | 1.060 | 1.060 | 37,000 |
03 May 2024 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 174,000 |
02 May 2024 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 230,000 |
30 Apr 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
29 Apr 2024 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 138,000 |
26 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 230,000 |
25 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
24 Apr 2024 | 1.150 | 1.150 | 1.050 | 1.050 | 1.050 | 234,000 |
23 Apr 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 340,000 |
22 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 80,000 |
19 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 152,000 |
18 Apr 2024 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 134,000 |
17 Apr 2024 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 168,000 |
16 Apr 2024 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 232,000 |
15 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 108,000 |
15 Apr 2024 | 0.01 Dividend | |||||
12 Apr 2024 | 1.050 | 1.050 | 1.030 | 1.050 | 1.040 | 15,270,000 |
11 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 1.040 | 448,000 |
10 Apr 2024 | 1.060 | 1.080 | 1.040 | 1.050 | 1.040 | 66,000 |
09 Apr 2024 | 1.030 | 1.070 | 1.030 | 1.070 | 1.060 | 20,500 |
08 Apr 2024 | 1.050 | 1.050 | 1.030 | 1.030 | 1.020 | 114,000 |
05 Apr 2024 | 1.030 | 1.060 | 1.030 | 1.040 | 1.030 | 254,500 |
03 Apr 2024 | 1.050 | 1.060 | 1.020 | 1.020 | 1.010 | 113,000 |
02 Apr 2024 | 1.040 | 1.060 | 1.020 | 1.020 | 1.010 | 15,100,000 |
28 Mar 2024 | 1.030 | 1.060 | 1.000 | 1.010 | 1.000 | 544,000 |
27 Mar 2024 | 1.040 | 1.060 | 1.020 | 1.040 | 1.030 | 116,000 |
26 Mar 2024 | 1.030 | 1.060 | 1.000 | 1.040 | 1.030 | 1,372,000 |
25 Mar 2024 | 1.080 | 1.120 | 1.080 | 1.090 | 1.080 | 100,000 |
22 Mar 2024 | 1.150 | 1.150 | 1.100 | 1.140 | 1.129 | 64,000 |
21 Mar 2024 | 1.090 | 1.140 | 1.090 | 1.140 | 1.129 | 72,500 |
20 Mar 2024 | 1.110 | 1.140 | 1.100 | 1.100 | 1.090 | 190,000 |
19 Mar 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.099 | 60,000 |
18 Mar 2024 | 1.130 | 1.130 | 1.110 | 1.110 | 1.099 | 128,000 |
15 Mar 2024 | 1.080 | 1.150 | 1.080 | 1.130 | 1.119 | 256,000 |
14 Mar 2024 | 1.070 | 1.100 | 1.070 | 1.080 | 1.070 | 218,500 |
13 Mar 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 1.050 | 110,000 |
12 Mar 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 1.050 | 27,000 |
11 Mar 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 1.050 | 36,000 |
08 Mar 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.040 | 52,000 |
07 Mar 2024 | 1.040 | 1.050 | 1.040 | 1.040 | 1.030 | 112,500 |
06 Mar 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 1.030 | 242,000 |
05 Mar 2024 | 1.050 | 1.110 | 1.040 | 1.050 | 1.040 | 156,000 |
04 Mar 2024 | 1.070 | 1.070 | 1.050 | 1.050 | 1.040 | 10,500 |
01 Mar 2024 | 1.070 | 1.070 | 1.040 | 1.050 | 1.040 | 18,000 |
29 Feb 2024 | 1.080 | 1.080 | 1.030 | 1.040 | 1.030 | 212,500 |
28 Feb 2024 | 1.080 | 1.150 | 1.060 | 1.060 | 1.050 | 1,836,000 |
27 Feb 2024 | 1.060 | 1.070 | 1.050 | 1.070 | 1.060 | 108,000 |
26 Feb 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.030 | 24,000 |
23 Feb 2024 | 1.040 | 1.040 | 1.020 | 1.040 | 1.030 | 462,000 |
22 Feb 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.030 | 170,000 |
21 Feb 2024 | 1.040 | 1.120 | 1.020 | 1.040 | 1.030 | 6,756,500 |
20 Feb 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1.020 | - |
19 Feb 2024 | 1.010 | 1.040 | 1.010 | 1.030 | 1.020 | 60,000 |
16 Feb 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 1.020 | 270,000 |
15 Feb 2024 | 1.000 | 1.030 | 1.000 | 1.000 | 0.990 | 106,000 |
14 Feb 2024 | 1.000 | 1.030 | 1.000 | 1.000 | 0.990 | 220,000 |
09 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | - |
08 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 102,000 |
07 Feb 2024 | 1.000 | 1.030 | 1.000 | 1.030 | 1.020 | 116,000 |
06 Feb 2024 | 0.990 | 1.010 | 0.990 | 1.000 | 0.990 | 102,000 |
05 Feb 2024 | 0.970 | 0.990 | 0.950 | 0.980 | 0.971 | 512,000 |
02 Feb 2024 | 1.000 | 1.000 | 0.970 | 0.970 | 0.961 | 526,500 |
01 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 116,000 |
31 Jan 2024 | 1.010 | 1.010 | 0.990 | 0.990 | 0.981 | 150,000 |
30 Jan 2024 | 1.020 | 1.040 | 1.020 | 1.020 | 1.010 | 90,000 |
29 Jan 2024 | 1.010 | 1.020 | 1.010 | 1.020 | 1.010 | 26,000 |
26 Jan 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | - |
25 Jan 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 1.010 | 32,000 |
24 Jan 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 1.000 | 294,000 |
23 Jan 2024 | 1.010 | 1.020 | 1.010 | 1.010 | 1.000 | 72,000 |
22 Jan 2024 | 1.020 | 1.030 | 1.010 | 1.010 | 1.000 | 182,500 |
19 Jan 2024 | 1.000 | 1.050 | 0.990 | 1.000 | 0.990 | 134,000 |
18 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.981 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |