Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.580 | 1.610 | 1.570 | 1.570 | 1.570 | 1,856,000 |
27 June 2024 | 1.700 | 1.700 | 1.560 | 1.570 | 1.570 | 3,062,000 |
26 June 2024 | 1.650 | 1.720 | 1.630 | 1.700 | 1.700 | 4,880,000 |
25 June 2024 | 1.590 | 1.670 | 1.570 | 1.650 | 1.650 | 4,108,000 |
24 June 2024 | 1.670 | 1.670 | 1.530 | 1.580 | 1.580 | 7,134,000 |
21 June 2024 | 1.600 | 1.630 | 1.580 | 1.610 | 1.610 | 2,434,000 |
20 June 2024 | 1.680 | 1.680 | 1.590 | 1.620 | 1.620 | 2,232,000 |
19 June 2024 | 1.670 | 1.690 | 1.630 | 1.670 | 1.670 | 4,038,000 |
18 June 2024 | 1.670 | 1.690 | 1.630 | 1.640 | 1.640 | 4,218,000 |
17 June 2024 | 1.770 | 1.770 | 1.670 | 1.680 | 1.680 | 3,400,000 |
14 June 2024 | 1.650 | 1.780 | 1.650 | 1.770 | 1.770 | 2,402,000 |
13 June 2024 | 1.750 | 1.770 | 1.670 | 1.690 | 1.690 | 3,934,000 |
12 June 2024 | 1.760 | 1.780 | 1.700 | 1.750 | 1.750 | 6,964,000 |
11 June 2024 | 1.770 | 1.770 | 1.660 | 1.700 | 1.700 | 3,846,000 |
11 June 2024 | 0.0914 Dividend | |||||
07 June 2024 | 1.780 | 1.840 | 1.770 | 1.820 | 1.729 | 4,580,000 |
06 June 2024 | 1.760 | 1.810 | 1.740 | 1.790 | 1.700 | 5,380,000 |
05 June 2024 | 1.750 | 1.820 | 1.730 | 1.770 | 1.681 | 4,136,000 |
04 June 2024 | 1.710 | 1.780 | 1.710 | 1.780 | 1.691 | 3,094,000 |
03 June 2024 | 1.710 | 1.780 | 1.710 | 1.720 | 1.634 | 4,486,000 |
31 May 2024 | 1.790 | 1.830 | 1.730 | 1.740 | 1.653 | 2,948,000 |
30 May 2024 | 1.740 | 1.800 | 1.720 | 1.790 | 1.700 | 5,150,000 |
29 May 2024 | 1.850 | 1.900 | 1.740 | 1.750 | 1.662 | 5,932,000 |
28 May 2024 | 1.900 | 1.920 | 1.830 | 1.830 | 1.738 | 2,506,000 |
27 May 2024 | 1.870 | 1.960 | 1.800 | 1.900 | 1.805 | 2,744,000 |
24 May 2024 | 1.920 | 1.940 | 1.830 | 1.860 | 1.767 | 8,734,000 |
23 May 2024 | 2.060 | 2.060 | 1.900 | 1.940 | 1.843 | 8,052,000 |
22 May 2024 | 2.030 | 2.220 | 2.030 | 2.070 | 1.966 | 8,107,000 |
21 May 2024 | 2.150 | 2.180 | 2.020 | 2.020 | 1.919 | 9,352,000 |
20 May 2024 | 2.200 | 2.270 | 2.120 | 2.180 | 2.071 | 17,902,000 |
17 May 2024 | 2.020 | 2.250 | 1.960 | 2.250 | 2.137 | 27,541,317 |
16 May 2024 | 1.900 | 2.010 | 1.830 | 2.000 | 1.900 | 13,342,500 |
14 May 2024 | 1.900 | 1.950 | 1.810 | 1.850 | 1.757 | 7,116,000 |
13 May 2024 | 1.850 | 1.980 | 1.810 | 1.910 | 1.814 | 10,836,000 |
10 May 2024 | 1.890 | 1.950 | 1.830 | 1.870 | 1.776 | 18,352,000 |
09 May 2024 | 1.830 | 1.900 | 1.800 | 1.880 | 1.786 | 6,956,000 |
08 May 2024 | 1.870 | 1.890 | 1.770 | 1.770 | 1.681 | 6,418,000 |
07 May 2024 | 1.860 | 1.870 | 1.800 | 1.870 | 1.776 | 4,400,000 |
06 May 2024 | 1.990 | 1.990 | 1.820 | 1.860 | 1.767 | 8,000,000 |
03 May 2024 | 1.950 | 2.040 | 1.850 | 1.990 | 1.890 | 15,300,000 |
02 May 2024 | 1.680 | 1.880 | 1.680 | 1.860 | 1.767 | 10,558,000 |
30 Apr 2024 | 1.680 | 1.690 | 1.560 | 1.660 | 1.577 | 7,706,000 |
29 Apr 2024 | 1.670 | 1.720 | 1.600 | 1.670 | 1.586 | 19,670,000 |
26 Apr 2024 | 1.510 | 1.630 | 1.480 | 1.590 | 1.510 | 9,356,000 |
25 Apr 2024 | 1.430 | 1.510 | 1.420 | 1.500 | 1.425 | 13,968,000 |
24 Apr 2024 | 1.360 | 1.430 | 1.330 | 1.430 | 1.358 | 7,570,000 |
23 Apr 2024 | 1.350 | 1.390 | 1.330 | 1.340 | 1.273 | 12,046,000 |
22 Apr 2024 | 1.290 | 1.360 | 1.290 | 1.340 | 1.273 | 4,192,000 |
19 Apr 2024 | 1.300 | 1.310 | 1.270 | 1.290 | 1.225 | 6,324,000 |
18 Apr 2024 | 1.320 | 1.370 | 1.280 | 1.310 | 1.244 | 6,478,000 |
17 Apr 2024 | 1.320 | 1.350 | 1.320 | 1.330 | 1.263 | 5,699,000 |
16 Apr 2024 | 1.340 | 1.370 | 1.300 | 1.320 | 1.254 | 5,266,000 |
15 Apr 2024 | 1.350 | 1.370 | 1.320 | 1.330 | 1.263 | 4,318,000 |
12 Apr 2024 | 1.420 | 1.420 | 1.340 | 1.360 | 1.292 | 5,114,000 |
11 Apr 2024 | 1.430 | 1.440 | 1.370 | 1.400 | 1.330 | 5,416,000 |
10 Apr 2024 | 1.390 | 1.460 | 1.400 | 1.430 | 1.358 | 8,878,800 |
09 Apr 2024 | 1.380 | 1.410 | 1.340 | 1.380 | 1.311 | 5,160,000 |
08 Apr 2024 | 1.410 | 1.410 | 1.350 | 1.370 | 1.301 | 4,996,000 |
05 Apr 2024 | 1.440 | 1.440 | 1.350 | 1.390 | 1.320 | 3,760,000 |
03 Apr 2024 | 1.440 | 1.450 | 1.390 | 1.420 | 1.349 | 4,333,000 |
02 Apr 2024 | 1.310 | 1.450 | 1.300 | 1.430 | 1.358 | 26,030,000 |
28 Mar 2024 | 1.340 | 1.370 | 1.250 | 1.290 | 1.225 | 15,798,000 |
27 Mar 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 1.159 | 3,558,000 |
26 Mar 2024 | 1.270 | 1.290 | 1.240 | 1.260 | 1.197 | 2,408,000 |
25 Mar 2024 | 1.220 | 1.270 | 1.210 | 1.270 | 1.206 | 1,862,000 |
22 Mar 2024 | 1.220 | 1.250 | 1.210 | 1.220 | 1.159 | 2,776,000 |
21 Mar 2024 | 1.230 | 1.260 | 1.220 | 1.220 | 1.159 | 1,642,000 |
20 Mar 2024 | 1.200 | 1.230 | 1.190 | 1.210 | 1.149 | 4,430,000 |
19 Mar 2024 | 1.240 | 1.240 | 1.190 | 1.210 | 1.149 | 2,774,000 |
18 Mar 2024 | 1.210 | 1.260 | 1.210 | 1.260 | 1.197 | 1,984,554 |
15 Mar 2024 | 1.280 | 1.280 | 1.220 | 1.230 | 1.168 | 5,962,000 |
14 Mar 2024 | 1.290 | 1.320 | 1.250 | 1.280 | 1.216 | 2,938,000 |
13 Mar 2024 | 1.340 | 1.340 | 1.270 | 1.280 | 1.216 | 2,368,000 |
12 Mar 2024 | 1.270 | 1.350 | 1.240 | 1.340 | 1.273 | 11,776,000 |
11 Mar 2024 | 1.320 | 1.320 | 1.240 | 1.270 | 1.206 | 4,056,000 |
08 Mar 2024 | 1.280 | 1.310 | 1.240 | 1.300 | 1.235 | 2,568,000 |
07 Mar 2024 | 1.310 | 1.330 | 1.260 | 1.280 | 1.216 | 3,894,000 |
06 Mar 2024 | 1.310 | 1.340 | 1.290 | 1.310 | 1.244 | 2,318,000 |
05 Mar 2024 | 1.350 | 1.350 | 1.280 | 1.310 | 1.244 | 2,894,000 |
04 Mar 2024 | 1.470 | 1.510 | 1.330 | 1.350 | 1.282 | 7,351,429 |
01 Mar 2024 | 1.420 | 1.450 | 1.400 | 1.410 | 1.339 | 2,871,429 |
29 Feb 2024 | 1.380 | 1.490 | 1.380 | 1.440 | 1.368 | 6,706,000 |
28 Feb 2024 | 1.490 | 1.490 | 1.360 | 1.390 | 1.320 | 5,982,000 |
27 Feb 2024 | 1.540 | 1.540 | 1.430 | 1.510 | 1.434 | 6,650,600 |
26 Feb 2024 | 1.410 | 1.560 | 1.410 | 1.540 | 1.463 | 15,556,294 |
23 Feb 2024 | 1.400 | 1.430 | 1.380 | 1.420 | 1.349 | 2,544,000 |
22 Feb 2024 | 1.380 | 1.400 | 1.320 | 1.390 | 1.320 | 4,180,000 |
21 Feb 2024 | 1.340 | 1.390 | 1.290 | 1.360 | 1.292 | 6,842,000 |
20 Feb 2024 | 1.310 | 1.390 | 1.280 | 1.340 | 1.273 | 5,494,000 |
19 Feb 2024 | 1.330 | 1.350 | 1.270 | 1.310 | 1.244 | 11,012,000 |
16 Feb 2024 | 1.180 | 1.350 | 1.180 | 1.340 | 1.273 | 9,932,000 |
15 Feb 2024 | 1.140 | 1.180 | 1.120 | 1.170 | 1.111 | 2,632,000 |
14 Feb 2024 | 1.120 | 1.150 | 1.090 | 1.140 | 1.083 | 1,924,000 |
09 Feb 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.064 | - |
08 Feb 2024 | 1.180 | 1.180 | 1.150 | 1.160 | 1.102 | 2,112,000 |
07 Feb 2024 | 1.140 | 1.160 | 1.120 | 1.150 | 1.092 | 3,280,000 |
06 Feb 2024 | 1.080 | 1.170 | 1.070 | 1.130 | 1.073 | 4,790,832 |
05 Feb 2024 | 1.080 | 1.090 | 1.040 | 1.080 | 1.026 | 5,830,000 |
02 Feb 2024 | 1.140 | 1.190 | 1.090 | 1.090 | 1.035 | 8,386,000 |
01 Feb 2024 | 1.170 | 1.190 | 1.140 | 1.140 | 1.083 | 1,190,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |