Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1,381,079 |
26 June 2024 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1,519,171 |
25 June 2024 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | 1,607,573 |
24 June 2024 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3,366,252 |
21 June 2024 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2,845,471 |
20 June 2024 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1,387,057 |
19 June 2024 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 1,390,421 |
18 June 2024 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 1,321,959 |
17 June 2024 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 1,494,686 |
14 June 2024 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 874,689 |
13 June 2024 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 2,240,231 |
12 June 2024 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 931,576 |
11 June 2024 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 11,143,406 |
07 June 2024 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 1,381,827 |
06 June 2024 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 1,894,293 |
05 June 2024 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1,270,962 |
04 June 2024 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 1,374,068 |
03 June 2024 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 2,272,586 |
31 May 2024 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | 2,897,092 |
30 May 2024 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 1,383,301 |
29 May 2024 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | 2,258,982 |
28 May 2024 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 786,151 |
27 May 2024 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 615,860 |
24 May 2024 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 2,557,193 |
23 May 2024 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 7,931,043 |
22 May 2024 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 2,165,861 |
21 May 2024 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 2,006,303 |
20 May 2024 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 1,433,198 |
17 May 2024 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | 978,600 |
16 May 2024 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1,306,268 |
15 May 2024 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 1,043,616 |
14 May 2024 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 611,969 |
13 May 2024 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 647,550 |
10 May 2024 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 768,417 |
09 May 2024 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 805,495 |
08 May 2024 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 1,413,835 |
07 May 2024 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1,538,547 |
06 May 2024 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 2,478,620 |
03 May 2024 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 1,932,255 |
02 May 2024 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1,501,157 |
01 May 2024 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | 2,495,947 |
30 Apr 2024 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 1,434,950 |
29 Apr 2024 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1,047,378 |
26 Apr 2024 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | 1,277,863 |
24 Apr 2024 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 1,500,348 |
23 Apr 2024 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1,531,878 |
22 Apr 2024 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 1,321,372 |
19 Apr 2024 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | 2,394,745 |
18 Apr 2024 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1,496,166 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | 2,280,660 |
15 Apr 2024 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 2,567,682 |
12 Apr 2024 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1,350,581 |
11 Apr 2024 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1,439,319 |
10 Apr 2024 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 1,339,466 |
09 Apr 2024 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 2,717,603 |
08 Apr 2024 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 1,081,263 |
05 Apr 2024 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2,254,866 |
04 Apr 2024 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 1,132,260 |
03 Apr 2024 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 1,772,151 |
02 Apr 2024 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | 2,420,329 |
28 Mar 2024 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 2,905,064 |
27 Mar 2024 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3,937,335 |
26 Mar 2024 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2,396,270 |
25 Mar 2024 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 2,432,657 |
22 Mar 2024 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | 1,933,652 |
21 Mar 2024 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 2,301,488 |
20 Mar 2024 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 1,832,810 |
19 Mar 2024 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 1,528,946 |
18 Mar 2024 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1,598,677 |
15 Mar 2024 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 9,760,897 |
14 Mar 2024 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 2,126,800 |
13 Mar 2024 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 2,971,432 |
12 Mar 2024 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 5,162,601 |
11 Mar 2024 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | 2,254,801 |
08 Mar 2024 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 4,062,936 |
07 Mar 2024 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | 2,153,447 |
06 Mar 2024 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 3,284,903 |
05 Mar 2024 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 14,644,099 |
04 Mar 2024 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 1,857,688 |
01 Mar 2024 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 6,080,505 |
01 Mar 2024 | 0.02 Dividend | |||||
29 Feb 2024 | 1.12 | 1.12 | 1.11 | 1.12 | 1.10 | 2,079,870 |
28 Feb 2024 | 1.11 | 1.12 | 1.11 | 1.12 | 1.10 | 2,552,717 |
27 Feb 2024 | 1.12 | 1.12 | 1.11 | 1.11 | 1.09 | 3,585,371 |
26 Feb 2024 | 1.11 | 1.11 | 1.10 | 1.11 | 1.09 | 3,063,278 |
23 Feb 2024 | 1.09 | 1.11 | 1.09 | 1.10 | 1.08 | 3,336,725 |
22 Feb 2024 | 1.09 | 1.11 | 1.08 | 1.08 | 1.06 | 4,977,195 |
21 Feb 2024 | 1.10 | 1.13 | 1.08 | 1.09 | 1.07 | 3,279,298 |
20 Feb 2024 | 1.10 | 1.12 | 1.08 | 1.10 | 1.08 | 5,140,004 |
19 Feb 2024 | 1.12 | 1.12 | 1.09 | 1.10 | 1.08 | 4,618,579 |
16 Feb 2024 | 1.13 | 1.14 | 1.11 | 1.12 | 1.10 | 3,971,246 |
15 Feb 2024 | 1.09 | 1.13 | 1.08 | 1.12 | 1.10 | 7,957,403 |
14 Feb 2024 | 1.03 | 1.09 | 1.02 | 1.08 | 1.06 | 14,883,384 |
13 Feb 2024 | 0.98 | 0.99 | 0.96 | 0.98 | 0.96 | 2,230,266 |
12 Feb 2024 | 0.99 | 0.99 | 0.97 | 0.98 | 0.96 | 2,965,052 |
09 Feb 2024 | 0.97 | 0.98 | 0.96 | 0.98 | 0.96 | 1,019,085 |
08 Feb 2024 | 0.96 | 0.98 | 0.96 | 0.98 | 0.96 | 1,127,878 |
07 Feb 2024 | 0.96 | 0.98 | 0.95 | 0.96 | 0.94 | 2,463,629 |
06 Feb 2024 | 0.94 | 0.96 | 0.94 | 0.96 | 0.95 | 2,533,419 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |