Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 1.070 | 1.080 | 1.040 | 1.080 | 1.080 | 589,000 |
20 June 2024 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 312,000 |
19 June 2024 | 1.050 | 1.090 | 1.050 | 1.080 | 1.080 | 504,000 |
18 June 2024 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 353,000 |
17 June 2024 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 775,000 |
14 June 2024 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 322,000 |
13 June 2024 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 269,000 |
12 June 2024 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 571,000 |
11 June 2024 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 872,000 |
07 June 2024 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 1,514,174 |
06 June 2024 | 1.150 | 1.150 | 1.080 | 1.100 | 1.100 | 3,384,000 |
05 June 2024 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 1,612,000 |
04 June 2024 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 910,000 |
03 June 2024 | 1.140 | 1.170 | 1.140 | 1.140 | 1.140 | 535,000 |
31 May 2024 | 1.160 | 1.200 | 1.130 | 1.140 | 1.140 | 2,004,000 |
30 May 2024 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 1,006,000 |
29 May 2024 | 1.180 | 1.190 | 1.150 | 1.190 | 1.190 | 873,000 |
28 May 2024 | 1.220 | 1.220 | 1.160 | 1.180 | 1.180 | 1,425,000 |
27 May 2024 | 1.130 | 1.220 | 1.130 | 1.220 | 1.220 | 4,000,000 |
24 May 2024 | 1.130 | 1.150 | 1.130 | 1.130 | 1.130 | 2,366,000 |
23 May 2024 | 1.170 | 1.180 | 1.130 | 1.160 | 1.160 | 5,424,000 |
22 May 2024 | 1.070 | 1.190 | 1.060 | 1.170 | 1.170 | 8,713,000 |
21 May 2024 | 1.100 | 1.110 | 1.060 | 1.080 | 1.080 | 1,609,000 |
20 May 2024 | 1.060 | 1.120 | 1.070 | 1.100 | 1.100 | 2,705,000 |
17 May 2024 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 2,255,000 |
16 May 2024 | 1.050 | 1.070 | 1.020 | 1.050 | 1.050 | 7,438,000 |
14 May 2024 | 1.070 | 1.090 | 0.990 | 1.060 | 1.060 | 11,840,000 |
13 May 2024 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | 1,867,000 |
10 May 2024 | 1.050 | 1.110 | 1.050 | 1.070 | 1.070 | 3,457,000 |
09 May 2024 | 1.010 | 1.060 | 1.010 | 1.050 | 1.050 | 907,375 |
08 May 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 1,892,559 |
07 May 2024 | 1.110 | 1.110 | 1.050 | 1.060 | 1.060 | 1,131,000 |
06 May 2024 | 1.060 | 1.130 | 1.060 | 1.090 | 1.090 | 4,093,000 |
03 May 2024 | 0.960 | 1.060 | 0.960 | 1.050 | 1.050 | 3,485,000 |
02 May 2024 | 0.960 | 0.970 | 0.950 | 0.960 | 0.960 | 776,000 |
30 Apr 2024 | 0.970 | 0.970 | 0.950 | 0.970 | 0.970 | 633,000 |
29 Apr 2024 | 0.940 | 0.960 | 0.940 | 0.950 | 0.950 | 1,226,000 |
26 Apr 2024 | 0.920 | 0.950 | 0.910 | 0.940 | 0.940 | 936,000 |
25 Apr 2024 | 0.940 | 0.940 | 0.910 | 0.920 | 0.920 | 1,145,000 |
24 Apr 2024 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 298,000 |
23 Apr 2024 | 0.930 | 0.950 | 0.920 | 0.930 | 0.930 | 509,000 |
22 Apr 2024 | 0.900 | 0.960 | 0.900 | 0.930 | 0.930 | 1,158,000 |
19 Apr 2024 | 0.910 | 0.910 | 0.890 | 0.900 | 0.900 | 502,000 |
18 Apr 2024 | 0.910 | 0.920 | 0.910 | 0.910 | 0.910 | 73,000 |
17 Apr 2024 | 0.920 | 0.920 | 0.890 | 0.910 | 0.910 | 603,000 |
16 Apr 2024 | 0.920 | 0.930 | 0.900 | 0.920 | 0.920 | 1,198,606 |
15 Apr 2024 | 0.950 | 0.950 | 0.930 | 0.950 | 0.950 | 722,000 |
12 Apr 2024 | 0.970 | 0.980 | 0.940 | 0.960 | 0.960 | 2,854,000 |
11 Apr 2024 | 0.970 | 0.980 | 0.960 | 0.970 | 0.970 | 1,905,000 |
10 Apr 2024 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 1,176,000 |
09 Apr 2024 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 194,498 |
08 Apr 2024 | 0.970 | 0.990 | 0.960 | 0.970 | 0.970 | 384,000 |
05 Apr 2024 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 955,000 |
03 Apr 2024 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 263,000 |
02 Apr 2024 | 1.010 | 1.010 | 0.980 | 0.990 | 0.990 | 1,338,000 |
28 Mar 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 1,605,000 |
27 Mar 2024 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 413,000 |
26 Mar 2024 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 672,000 |
25 Mar 2024 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 365,000 |
22 Mar 2024 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 525,000 |
21 Mar 2024 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 175,544 |
20 Mar 2024 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 376,000 |
19 Mar 2024 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 455,000 |
18 Mar 2024 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 341,000 |
15 Mar 2024 | 1.070 | 1.080 | 1.050 | 1.080 | 1.080 | 388,000 |
14 Mar 2024 | 1.110 | 1.130 | 1.080 | 1.080 | 1.080 | 276,000 |
13 Mar 2024 | 1.100 | 1.130 | 1.080 | 1.110 | 1.110 | 887,000 |
12 Mar 2024 | 1.110 | 1.120 | 1.080 | 1.110 | 1.110 | 1,548,000 |
11 Mar 2024 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 797,000 |
08 Mar 2024 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 178,000 |
07 Mar 2024 | 1.050 | 1.070 | 1.030 | 1.070 | 1.070 | 936,749 |
06 Mar 2024 | 1.050 | 1.060 | 1.020 | 1.050 | 1.050 | 1,846,000 |
05 Mar 2024 | 1.080 | 1.100 | 1.040 | 1.050 | 1.050 | 2,041,500 |
04 Mar 2024 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 243,000 |
01 Mar 2024 | 1.130 | 1.130 | 1.080 | 1.100 | 1.100 | 2,789,000 |
29 Feb 2024 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 524,000 |
28 Feb 2024 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 1,487,000 |
27 Feb 2024 | 1.140 | 1.150 | 1.100 | 1.110 | 1.110 | 1,618,000 |
26 Feb 2024 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 1,203,000 |
23 Feb 2024 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 891,437 |
22 Feb 2024 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 1,032,000 |
21 Feb 2024 | 1.060 | 1.170 | 1.060 | 1.100 | 1.100 | 2,467,000 |
20 Feb 2024 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 1,334,000 |
19 Feb 2024 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 506,000 |
16 Feb 2024 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 1,831,000 |
15 Feb 2024 | 1.110 | 1.110 | 1.070 | 1.080 | 1.080 | 1,348,000 |
14 Feb 2024 | 1.120 | 1.120 | 1.060 | 1.110 | 1.110 | 2,236,000 |
09 Feb 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
08 Feb 2024 | 1.130 | 1.150 | 1.110 | 1.120 | 1.120 | 634,000 |
07 Feb 2024 | 1.160 | 1.170 | 1.110 | 1.120 | 1.120 | 886,851 |
06 Feb 2024 | 1.140 | 1.170 | 1.130 | 1.140 | 1.140 | 537,000 |
05 Feb 2024 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 327,000 |
02 Feb 2024 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 203,000 |
01 Feb 2024 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 646,000 |
31 Jan 2024 | 1.180 | 1.200 | 1.150 | 1.160 | 1.160 | 185,000 |
30 Jan 2024 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 429,000 |
29 Jan 2024 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 447,000 |
26 Jan 2024 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 438,000 |
25 Jan 2024 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 1,262,000 |
24 Jan 2024 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 464,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |