Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 3.9100 | 3.9200 | 3.7000 | 3.7200 | 3.7200 | 3,989,900 |
27 June 2024 | 3.7900 | 3.9000 | 3.7600 | 3.8900 | 3.8900 | 1,936,800 |
26 June 2024 | 3.7900 | 3.8200 | 3.6500 | 3.7900 | 3.7900 | 2,032,300 |
25 June 2024 | 3.8800 | 3.9100 | 3.7700 | 3.8300 | 3.8300 | 2,608,400 |
24 June 2024 | 3.8300 | 3.9300 | 3.7900 | 3.8900 | 3.8900 | 2,656,900 |
21 June 2024 | 3.7200 | 3.8300 | 3.6900 | 3.8200 | 3.8200 | 3,471,900 |
20 June 2024 | 3.7700 | 3.9600 | 3.6900 | 3.7400 | 3.7400 | 2,910,000 |
19 June 2024 | 3.6900 | 3.7500 | 3.5700 | 3.7400 | 3.7400 | 3,143,000 |
18 June 2024 | 3.6900 | 3.7900 | 3.6500 | 3.6900 | 3.6900 | 3,243,500 |
17 June 2024 | 3.9400 | 3.9500 | 3.6800 | 3.7200 | 3.7200 | 2,755,300 |
14 June 2024 | 3.9400 | 4.0600 | 3.9000 | 3.9700 | 3.9700 | 2,253,500 |
13 June 2024 | 4.1300 | 4.1300 | 3.9900 | 3.9900 | 3.9900 | 3,664,000 |
12 June 2024 | 4.3100 | 4.4000 | 4.1100 | 4.1300 | 4.1300 | 2,215,600 |
11 June 2024 | 4.0700 | 4.2800 | 4.0700 | 4.2500 | 4.2500 | 1,813,700 |
10 June 2024 | 4.1400 | 4.2100 | 4.0600 | 4.1100 | 4.1100 | 2,072,600 |
07 June 2024 | 4.2100 | 4.3200 | 4.1300 | 4.1300 | 4.1300 | 3,033,700 |
06 June 2024 | 4.1500 | 4.3800 | 4.1400 | 4.3000 | 4.3000 | 3,934,500 |
05 June 2024 | 4.2500 | 4.3400 | 4.1300 | 4.1400 | 4.1400 | 2,581,900 |
04 June 2024 | 4.2500 | 4.2900 | 4.1700 | 4.2000 | 4.2000 | 2,932,900 |
03 June 2024 | 4.3100 | 4.4100 | 4.2200 | 4.2900 | 4.2900 | 3,906,700 |
31 May 2024 | 4.6000 | 4.6200 | 4.2600 | 4.3100 | 4.3100 | 3,764,800 |
29 May 2024 | 4.6300 | 4.6700 | 4.5400 | 4.6000 | 4.6000 | 1,927,700 |
28 May 2024 | 4.8200 | 4.9200 | 4.6500 | 4.6500 | 4.6500 | 2,022,600 |
27 May 2024 | 4.7100 | 4.7700 | 4.6400 | 4.7700 | 4.7700 | 1,647,400 |
24 May 2024 | 4.8800 | 4.8900 | 4.7100 | 4.7100 | 4.7100 | 1,563,400 |
23 May 2024 | 4.9000 | 4.9600 | 4.7900 | 4.8400 | 4.8400 | 2,133,600 |
22 May 2024 | 5.0000 | 5.0500 | 4.8900 | 4.8900 | 4.8900 | 2,924,500 |
21 May 2024 | 5.3300 | 5.3300 | 4.9400 | 5.0700 | 5.0700 | 4,269,000 |
20 May 2024 | 5.3300 | 5.3600 | 5.1700 | 5.3000 | 5.3000 | 1,536,800 |
17 May 2024 | 5.2700 | 5.4200 | 5.2100 | 5.2700 | 5.2700 | 3,057,900 |
16 May 2024 | 5.5700 | 5.6900 | 5.1600 | 5.2300 | 5.2300 | 4,769,500 |
15 May 2024 | 4.8400 | 5.7400 | 4.8400 | 5.5500 | 5.5500 | 10,550,700 |
14 May 2024 | 4.4900 | 4.8800 | 4.4900 | 4.8800 | 4.8800 | 6,237,500 |
13 May 2024 | 4.5900 | 4.6500 | 4.4300 | 4.5000 | 4.5000 | 4,119,900 |
10 May 2024 | 4.8300 | 4.9400 | 4.5900 | 4.5900 | 4.5900 | 3,224,800 |
09 May 2024 | 5.0000 | 5.1400 | 4.8200 | 4.8200 | 4.8200 | 6,869,000 |
08 May 2024 | 4.5200 | 5.1500 | 4.4700 | 5.0300 | 5.0300 | 11,472,300 |
07 May 2024 | 4.3200 | 4.6800 | 4.3200 | 4.5500 | 4.5500 | 9,043,500 |
06 May 2024 | 4.5500 | 4.7000 | 4.1900 | 4.3200 | 4.3200 | 7,629,500 |
03 May 2024 | 4.3600 | 4.7500 | 4.3400 | 4.6000 | 4.6000 | 8,771,000 |
02 May 2024 | 4.2100 | 4.3400 | 4.1600 | 4.2700 | 4.2700 | 4,985,300 |
30 Apr 2024 | 4.3500 | 4.3500 | 4.0900 | 4.1600 | 4.1600 | 5,960,800 |
29 Apr 2024 | 4.9700 | 5.0200 | 4.2800 | 4.3700 | 4.3700 | 8,351,700 |
26 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
25 Apr 2024 | 4.7500 | 4.8400 | 4.6100 | 4.8000 | 4.8000 | 2,512,300 |
24 Apr 2024 | 4.7300 | 4.8200 | 4.6900 | 4.7700 | 4.7700 | 1,692,000 |
23 Apr 2024 | 4.7600 | 4.8500 | 4.6700 | 4.7500 | 4.7500 | 1,708,100 |
22 Apr 2024 | 4.7300 | 4.8000 | 4.5700 | 4.7700 | 4.7700 | 2,562,400 |
19 Apr 2024 | 4.7600 | 4.9500 | 4.6100 | 4.7400 | 4.7400 | 3,680,600 |
18 Apr 2024 | 4.7400 | 4.7800 | 4.5600 | 4.7200 | 4.7200 | 2,277,400 |
17 Apr 2024 | 4.8300 | 4.9600 | 4.7000 | 4.7200 | 4.7200 | 2,079,200 |
16 Apr 2024 | 4.7800 | 4.8000 | 4.5800 | 4.7600 | 4.7600 | 3,112,900 |
15 Apr 2024 | 5.1400 | 5.1500 | 4.7700 | 4.8500 | 4.8500 | 3,043,400 |
12 Apr 2024 | 5.4500 | 5.4500 | 5.0700 | 5.1400 | 5.1400 | 2,200,500 |
11 Apr 2024 | 5.4700 | 5.5900 | 5.3600 | 5.4000 | 5.4000 | 1,288,300 |
10 Apr 2024 | 5.6000 | 5.6900 | 5.3900 | 5.4500 | 5.4500 | 2,695,700 |
09 Apr 2024 | 5.5100 | 5.7800 | 5.5100 | 5.6000 | 5.6000 | 2,582,200 |
08 Apr 2024 | 5.4600 | 5.5300 | 5.3900 | 5.4900 | 5.4900 | 1,960,800 |
05 Apr 2024 | 5.2600 | 5.4100 | 5.2600 | 5.4100 | 5.4100 | 2,104,200 |
04 Apr 2024 | 5.5100 | 5.5500 | 5.2600 | 5.2900 | 5.2900 | 3,391,300 |
03 Apr 2024 | 5.6800 | 5.7100 | 5.4300 | 5.4500 | 5.4500 | 2,184,900 |
02 Apr 2024 | 5.7200 | 5.7900 | 5.4400 | 5.7300 | 5.7300 | 2,171,400 |
01 Apr 2024 | 5.7800 | 5.8400 | 5.6800 | 5.7500 | 5.7500 | 2,633,700 |
28 Mar 2024 | 5.7300 | 5.9700 | 5.7000 | 5.7800 | 5.7800 | 2,522,300 |
27 Mar 2024 | 5.5900 | 5.8200 | 5.4500 | 5.7400 | 5.7400 | 2,606,600 |
26 Mar 2024 | 5.7100 | 5.7800 | 5.5100 | 5.6300 | 5.6300 | 3,167,400 |
25 Mar 2024 | 6.1000 | 6.1100 | 5.6000 | 5.7000 | 5.7000 | 4,506,200 |
22 Mar 2024 | 6.1900 | 6.1900 | 6.0300 | 6.1600 | 6.1600 | 1,399,800 |
21 Mar 2024 | 6.2700 | 6.2700 | 5.9600 | 6.1700 | 6.1700 | 5,087,500 |
20 Mar 2024 | 6.0200 | 6.2800 | 5.8700 | 6.2500 | 6.2500 | 2,971,800 |
19 Mar 2024 | 5.8300 | 6.0500 | 5.7100 | 5.9600 | 5.9600 | 1,967,400 |
18 Mar 2024 | 5.9700 | 6.0900 | 5.8300 | 5.8300 | 5.8300 | 2,294,600 |
15 Mar 2024 | 5.9100 | 6.1200 | 5.8100 | 5.9500 | 5.9500 | 3,204,500 |
14 Mar 2024 | 5.8500 | 5.9900 | 5.7100 | 5.9500 | 5.9500 | 3,057,000 |
13 Mar 2024 | 5.4300 | 5.8000 | 5.3400 | 5.8000 | 5.8000 | 3,592,100 |
12 Mar 2024 | 5.3500 | 5.4700 | 5.2200 | 5.4300 | 5.4300 | 2,644,800 |
11 Mar 2024 | 5.5800 | 5.6900 | 5.3100 | 5.3100 | 5.3100 | 3,040,900 |
08 Mar 2024 | 5.4000 | 5.6200 | 5.3000 | 5.6100 | 5.6100 | 3,143,600 |
07 Mar 2024 | 5.2000 | 5.8700 | 5.1000 | 5.4800 | 5.4800 | 7,665,800 |
06 Mar 2024 | 5.3200 | 5.5200 | 5.2900 | 5.3500 | 5.3500 | 3,062,500 |
05 Mar 2024 | 5.3300 | 5.3900 | 5.2500 | 5.2800 | 5.2800 | 1,266,300 |
04 Mar 2024 | 5.4800 | 5.5500 | 5.2800 | 5.3000 | 5.3000 | 1,730,400 |
01 Mar 2024 | 5.2400 | 5.4900 | 5.1900 | 5.4600 | 5.4600 | 2,163,400 |
29 Feb 2024 | 5.3000 | 5.3600 | 5.1900 | 5.2200 | 5.2200 | 1,290,400 |
28 Feb 2024 | 5.3500 | 5.3500 | 5.1100 | 5.3200 | 5.3200 | 1,610,500 |
27 Feb 2024 | 5.2300 | 5.5000 | 5.1700 | 5.3500 | 5.3500 | 3,351,800 |
26 Feb 2024 | 5.2100 | 5.2300 | 5.0800 | 5.1800 | 5.1800 | 1,579,400 |
23 Feb 2024 | 5.2800 | 5.3400 | 5.1800 | 5.2400 | 5.2400 | 1,976,600 |
22 Feb 2024 | 5.2700 | 5.4200 | 5.2100 | 5.2600 | 5.2600 | 1,999,800 |
21 Feb 2024 | 5.0800 | 5.2600 | 5.0400 | 5.2400 | 5.2400 | 2,223,500 |
20 Feb 2024 | 4.8600 | 5.1400 | 4.8000 | 5.0700 | 5.0700 | 2,421,700 |
19 Feb 2024 | 4.7700 | 4.9100 | 4.6700 | 4.8800 | 4.8800 | 2,447,900 |
16 Feb 2024 | 4.7300 | 4.8100 | 4.6200 | 4.7700 | 4.7700 | 1,852,600 |
15 Feb 2024 | 4.6500 | 4.8900 | 4.6500 | 4.7000 | 4.7000 | 4,175,800 |
14 Feb 2024 | 4.7600 | 4.8200 | 4.5100 | 4.6100 | 4.6100 | 2,838,200 |
09 Feb 2024 | 4.8100 | 4.9400 | 4.7300 | 4.7900 | 4.7900 | 3,367,400 |
08 Feb 2024 | 4.8900 | 4.9000 | 4.6400 | 4.8100 | 4.8100 | 3,887,200 |
07 Feb 2024 | 4.7500 | 4.9800 | 4.6600 | 4.9300 | 4.9300 | 2,561,800 |
06 Feb 2024 | 4.7100 | 4.9300 | 4.6700 | 4.7500 | 4.7500 | 2,369,000 |
05 Feb 2024 | 4.8800 | 4.9100 | 4.6100 | 4.7300 | 4.7300 | 3,351,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |