Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
24 June 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
21 June 2024 | 1.420 | 1.420 | 1.370 | 1.400 | 1.400 | 724,000 |
20 June 2024 | 1.560 | 1.560 | 1.410 | 1.410 | 1.410 | 740,000 |
19 June 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 180,000 |
18 June 2024 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 168,000 |
17 June 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 126,000 |
14 June 2024 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 70,000 |
13 June 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
12 June 2024 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 28,000 |
11 June 2024 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 57,000 |
07 June 2024 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 176,000 |
06 June 2024 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 268,000 |
05 June 2024 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 80,000 |
04 June 2024 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 360,000 |
03 June 2024 | 1.470 | 1.500 | 1.490 | 1.500 | 1.500 | 244,000 |
31 May 2024 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 72,000 |
30 May 2024 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 52,000 |
29 May 2024 | 1.500 | 1.510 | 1.460 | 1.460 | 1.460 | 40,000 |
28 May 2024 | 1.500 | 1.500 | 1.450 | 1.480 | 1.480 | 188,000 |
27 May 2024 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 136,000 |
24 May 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
23 May 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
22 May 2024 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 400,000 |
21 May 2024 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 544,000 |
20 May 2024 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 68,000 |
17 May 2024 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 80,000 |
16 May 2024 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 172,000 |
14 May 2024 | 1.540 | 1.560 | 1.510 | 1.510 | 1.510 | 346,000 |
13 May 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 28,000 |
10 May 2024 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 140,000 |
09 May 2024 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 584,000 |
08 May 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 28,000 |
07 May 2024 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 288,000 |
06 May 2024 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 452,000 |
03 May 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 180,000 |
02 May 2024 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 408,000 |
30 Apr 2024 | 1.460 | 1.460 | 1.420 | 1.450 | 1.450 | 612,000 |
29 Apr 2024 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 1,380,000 |
26 Apr 2024 | 1.460 | 1.460 | 1.410 | 1.460 | 1.460 | 2,124,000 |
25 Apr 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 412,000 |
24 Apr 2024 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 836,000 |
23 Apr 2024 | 1.470 | 1.460 | 1.460 | 1.460 | 1.460 | 1,704,000 |
22 Apr 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 400,000 |
19 Apr 2024 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 640,000 |
18 Apr 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 76,000 |
17 Apr 2024 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 204,000 |
16 Apr 2024 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 728,000 |
15 Apr 2024 | 1.440 | 1.450 | 1.400 | 1.420 | 1.420 | 488,000 |
12 Apr 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
11 Apr 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
10 Apr 2024 | 1.420 | 1.420 | 1.370 | 1.410 | 1.410 | 320,000 |
09 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
08 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
05 Apr 2024 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 104,000 |
03 Apr 2024 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 76,000 |
02 Apr 2024 | 1.470 | 1.500 | 1.460 | 1.470 | 1.470 | 1,416,000 |
28 Mar 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
27 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 136,000 |
26 Mar 2024 | 1.470 | 1.470 | 1.450 | 1.440 | 1.440 | 156,000 |
25 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
22 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 8,000 |
21 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
20 Mar 2024 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 372,000 |
19 Mar 2024 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 252,000 |
18 Mar 2024 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 112,000 |
15 Mar 2024 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 48,000 |
14 Mar 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 60,000 |
13 Mar 2024 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 72,000 |
12 Mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 20,000 |
11 Mar 2024 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 8,000 |
08 Mar 2024 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 140,000 |
07 Mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 12,000 |
06 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
05 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 16,000 |
04 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 28,000 |
01 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 40,000 |
29 Feb 2024 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 56,000 |
28 Feb 2024 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 72,000 |
27 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 216,000 |
26 Feb 2024 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 112,000 |
23 Feb 2024 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 304,000 |
22 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 124,000 |
21 Feb 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
20 Feb 2024 | 1.470 | 1.490 | 1.470 | 1.480 | 1.480 | 56,000 |
19 Feb 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
16 Feb 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
15 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
14 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 12,000 |
09 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
08 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 4,000 |
07 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
06 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
05 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 216,000 |
02 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 40,000 |
01 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 120,000 |
31 Jan 2024 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 168,000 |
30 Jan 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | - |
29 Jan 2024 | 1.530 | 1.520 | 1.500 | 1.520 | 1.520 | 68,000 |
26 Jan 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 16,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |