Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.000 | 1.040 | 0.990 | 1.030 | 1.030 | 9,061,605 |
27 June 2024 | 1.040 | 1.040 | 0.990 | 1.010 | 1.010 | 13,440,000 |
26 June 2024 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 5,430,000 |
25 June 2024 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 7,670,000 |
24 June 2024 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 10,010,000 |
21 June 2024 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 35,219,100 |
20 June 2024 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 12,348,000 |
19 June 2024 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 11,824,000 |
18 June 2024 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 24,516,000 |
17 June 2024 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 12,696,000 |
14 June 2024 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 9,292,000 |
13 June 2024 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 5,664,000 |
12 June 2024 | 1.120 | 1.130 | 1.090 | 1.100 | 1.100 | 9,218,000 |
11 June 2024 | 1.160 | 1.170 | 1.100 | 1.120 | 1.120 | 18,968,000 |
07 June 2024 | 1.110 | 1.170 | 1.110 | 1.160 | 1.160 | 12,054,000 |
06 June 2024 | 1.130 | 1.170 | 1.100 | 1.100 | 1.100 | 20,860,000 |
05 June 2024 | 1.120 | 1.130 | 1.090 | 1.130 | 1.130 | 19,030,000 |
04 June 2024 | 1.100 | 1.120 | 1.080 | 1.110 | 1.110 | 8,314,000 |
03 June 2024 | 1.080 | 1.110 | 1.050 | 1.090 | 1.090 | 12,168,000 |
31 May 2024 | 1.140 | 1.140 | 1.060 | 1.060 | 1.060 | 29,728,000 |
30 May 2024 | 1.140 | 1.150 | 1.100 | 1.110 | 1.110 | 10,910,000 |
29 May 2024 | 1.150 | 1.170 | 1.130 | 1.140 | 1.140 | 16,540,000 |
29 May 2024 | 0.0253 Dividend | |||||
28 May 2024 | 1.150 | 1.180 | 1.140 | 1.150 | 1.125 | 19,216,000 |
27 May 2024 | 1.150 | 1.180 | 1.140 | 1.150 | 1.125 | 19,784,000 |
24 May 2024 | 1.140 | 1.160 | 1.130 | 1.130 | 1.105 | 9,404,000 |
23 May 2024 | 1.160 | 1.160 | 1.120 | 1.140 | 1.115 | 13,966,000 |
22 May 2024 | 1.170 | 1.210 | 1.160 | 1.180 | 1.154 | 17,648,000 |
21 May 2024 | 1.260 | 1.270 | 1.130 | 1.160 | 1.134 | 80,328,000 |
20 May 2024 | 1.270 | 1.310 | 1.260 | 1.260 | 1.232 | 29,702,000 |
17 May 2024 | 1.280 | 1.290 | 1.240 | 1.270 | 1.242 | 16,528,000 |
16 May 2024 | 1.250 | 1.300 | 1.250 | 1.280 | 1.252 | 21,912,000 |
14 May 2024 | 1.260 | 1.290 | 1.240 | 1.260 | 1.232 | 16,632,000 |
13 May 2024 | 1.250 | 1.270 | 1.190 | 1.260 | 1.232 | 52,278,500 |
10 May 2024 | 1.270 | 1.280 | 1.250 | 1.250 | 1.222 | 21,498,000 |
09 May 2024 | 1.240 | 1.290 | 1.240 | 1.270 | 1.242 | 20,536,000 |
08 May 2024 | 1.260 | 1.280 | 1.230 | 1.240 | 1.213 | 18,966,152 |
07 May 2024 | 1.280 | 1.310 | 1.240 | 1.260 | 1.232 | 37,632,000 |
06 May 2024 | 1.190 | 1.290 | 1.170 | 1.280 | 1.252 | 46,908,000 |
03 May 2024 | 1.190 | 1.210 | 1.180 | 1.190 | 1.164 | 5,166,000 |
02 May 2024 | 1.210 | 1.220 | 1.160 | 1.170 | 1.144 | 8,980,000 |
30 Apr 2024 | 1.170 | 1.220 | 1.170 | 1.200 | 1.174 | 30,850,000 |
29 Apr 2024 | 1.170 | 1.220 | 1.140 | 1.170 | 1.144 | 52,822,000 |
26 Apr 2024 | 1.110 | 1.190 | 1.110 | 1.160 | 1.134 | 36,346,000 |
25 Apr 2024 | 1.130 | 1.140 | 1.110 | 1.110 | 1.086 | 9,184,000 |
24 Apr 2024 | 1.080 | 1.150 | 1.070 | 1.130 | 1.105 | 40,704,000 |
23 Apr 2024 | 1.080 | 1.100 | 1.060 | 1.070 | 1.046 | 16,630,181 |
22 Apr 2024 | 1.040 | 1.160 | 1.040 | 1.070 | 1.046 | 54,794,000 |
19 Apr 2024 | 1.040 | 1.070 | 1.020 | 1.030 | 1.007 | 9,244,000 |
18 Apr 2024 | 1.060 | 1.070 | 1.030 | 1.050 | 1.027 | 16,638,000 |
17 Apr 2024 | 1.050 | 1.080 | 1.050 | 1.070 | 1.046 | 9,008,000 |
16 Apr 2024 | 1.110 | 1.110 | 1.030 | 1.050 | 1.027 | 30,910,000 |
15 Apr 2024 | 1.110 | 1.160 | 1.100 | 1.100 | 1.076 | 27,836,000 |
12 Apr 2024 | 1.100 | 1.130 | 1.080 | 1.110 | 1.086 | 53,920,000 |
11 Apr 2024 | 1.010 | 1.120 | 1.010 | 1.090 | 1.066 | 58,258,000 |
10 Apr 2024 | 1.020 | 1.030 | 0.950 | 1.010 | 0.988 | 55,580,000 |
09 Apr 2024 | 1.020 | 1.060 | 1.010 | 1.020 | 0.998 | 32,128,089 |
08 Apr 2024 | 1.030 | 1.060 | 1.010 | 1.020 | 0.998 | 26,755,550 |
05 Apr 2024 | 1.040 | 1.040 | 0.990 | 1.030 | 1.007 | 11,568,500 |
03 Apr 2024 | 1.030 | 1.060 | 1.030 | 1.040 | 1.017 | 15,454,000 |
02 Apr 2024 | 1.040 | 1.070 | 1.020 | 1.040 | 1.017 | 23,094,000 |
28 Mar 2024 | 1.000 | 1.040 | 1.000 | 1.030 | 1.007 | 17,534,000 |
27 Mar 2024 | 1.000 | 1.030 | 0.980 | 1.000 | 0.978 | 27,184,000 |
26 Mar 2024 | 1.030 | 1.080 | 1.000 | 1.010 | 0.988 | 24,168,000 |
25 Mar 2024 | 1.040 | 1.070 | 0.990 | 1.040 | 1.017 | 44,598,000 |
22 Mar 2024 | 1.110 | 1.110 | 1.030 | 1.040 | 1.017 | 70,043,000 |
21 Mar 2024 | 1.120 | 1.160 | 1.090 | 1.110 | 1.086 | 34,424,081 |
20 Mar 2024 | 1.140 | 1.170 | 1.120 | 1.130 | 1.105 | 39,344,000 |
19 Mar 2024 | 1.030 | 1.160 | 1.030 | 1.140 | 1.115 | 102,934,000 |
18 Mar 2024 | 1.120 | 1.160 | 1.060 | 1.070 | 1.046 | 32,844,000 |
15 Mar 2024 | 1.100 | 1.130 | 1.060 | 1.120 | 1.095 | 161,782,000 |
14 Mar 2024 | 1.150 | 1.160 | 1.090 | 1.100 | 1.076 | 60,570,000 |
13 Mar 2024 | 1.160 | 1.200 | 1.120 | 1.140 | 1.115 | 77,146,000 |
12 Mar 2024 | 1.030 | 1.210 | 1.030 | 1.180 | 1.154 | 114,957,900 |
11 Mar 2024 | 0.960 | 1.040 | 0.950 | 1.030 | 1.007 | 61,320,000 |
08 Mar 2024 | 1.050 | 1.080 | 0.990 | 1.020 | 0.998 | 86,142,000 |
07 Mar 2024 | 1.000 | 1.090 | 1.000 | 1.040 | 1.017 | 62,925,628 |
06 Mar 2024 | 1.000 | 1.040 | 0.990 | 1.000 | 0.978 | 53,280,000 |
05 Mar 2024 | 1.020 | 1.050 | 0.980 | 1.000 | 0.978 | 56,950,000 |
04 Mar 2024 | 0.990 | 1.030 | 0.950 | 1.030 | 1.007 | 75,026,000 |
01 Mar 2024 | 0.890 | 1.000 | 0.880 | 0.960 | 0.939 | 67,192,000 |
29 Feb 2024 | 0.820 | 0.950 | 0.820 | 0.900 | 0.880 | 128,120,000 |
28 Feb 2024 | 0.770 | 0.830 | 0.770 | 0.810 | 0.792 | 79,748,000 |
27 Feb 2024 | 0.750 | 0.790 | 0.750 | 0.770 | 0.753 | 15,786,000 |
26 Feb 2024 | 0.760 | 0.770 | 0.750 | 0.760 | 0.743 | 14,832,000 |
23 Feb 2024 | 0.730 | 0.760 | 0.730 | 0.750 | 0.734 | 37,540,125 |
22 Feb 2024 | 0.700 | 0.740 | 0.690 | 0.730 | 0.714 | 14,268,000 |
21 Feb 2024 | 0.690 | 0.710 | 0.680 | 0.700 | 0.685 | 18,782,000 |
20 Feb 2024 | 0.670 | 0.710 | 0.670 | 0.690 | 0.675 | 28,384,000 |
19 Feb 2024 | 0.650 | 0.680 | 0.640 | 0.670 | 0.655 | 7,366,000 |
16 Feb 2024 | 0.620 | 0.650 | 0.620 | 0.640 | 0.626 | 4,238,000 |
15 Feb 2024 | 0.640 | 0.640 | 0.620 | 0.620 | 0.606 | 2,849,278 |
14 Feb 2024 | 0.660 | 0.660 | 0.630 | 0.630 | 0.616 | 2,460,000 |
09 Feb 2024 | 0.670 | 0.670 | 0.640 | 0.650 | 0.636 | 1,548,000 |
08 Feb 2024 | 0.640 | 0.670 | 0.630 | 0.660 | 0.645 | 9,738,850 |
07 Feb 2024 | 0.630 | 0.650 | 0.630 | 0.630 | 0.616 | 2,072,146 |
06 Feb 2024 | 0.610 | 0.640 | 0.610 | 0.630 | 0.616 | 5,896,000 |
05 Feb 2024 | 0.620 | 0.620 | 0.600 | 0.610 | 0.597 | 5,974,000 |
02 Feb 2024 | 0.630 | 0.640 | 0.610 | 0.620 | 0.606 | 6,778,000 |
01 Feb 2024 | 0.620 | 0.630 | 0.620 | 0.630 | 0.616 | 5,770,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |