Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | 1,283,000 |
13 June 2024 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1,381,300 |
12 June 2024 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | 1,647,800 |
11 June 2024 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1,483,900 |
10 June 2024 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 3,214,100 |
07 June 2024 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | 1,962,500 |
06 June 2024 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2,910,800 |
05 June 2024 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 2,174,700 |
04 June 2024 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1,110,700 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 768,300 |
30 May 2024 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 711,200 |
29 May 2024 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 2,374,700 |
28 May 2024 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | 1,001,800 |
24 May 2024 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 1,755,000 |
23 May 2024 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 2,763,900 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 613,700 |
20 May 2024 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1,193,100 |
17 May 2024 | 1.02 | 1.09 | 1.01 | 1.03 | 1.03 | 5,824,900 |
16 May 2024 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 779,800 |
15 May 2024 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 1,020,800 |
14 May 2024 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | 1,202,700 |
13 May 2024 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 2,210,600 |
10 May 2024 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3,751,800 |
09 May 2024 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 4,478,900 |
08 May 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 750,600 |
07 May 2024 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 1,189,800 |
06 May 2024 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2,638,300 |
03 May 2024 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 925,400 |
02 May 2024 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | 856,700 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 254,900 |
29 Apr 2024 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 1,125,200 |
26 Apr 2024 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 515,800 |
25 Apr 2024 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | 931,800 |
24 Apr 2024 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 865,600 |
23 Apr 2024 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 384,400 |
22 Apr 2024 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 383,100 |
19 Apr 2024 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 1,716,900 |
18 Apr 2024 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 516,500 |
17 Apr 2024 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 1,749,000 |
16 Apr 2024 | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | 3,917,200 |
15 Apr 2024 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 3,592,400 |
12 Apr 2024 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 1,560,100 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1,636,300 |
08 Apr 2024 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 799,300 |
05 Apr 2024 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 562,800 |
04 Apr 2024 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 852,000 |
03 Apr 2024 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 2,769,200 |
02 Apr 2024 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 2,017,600 |
01 Apr 2024 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1,869,500 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | 4,514,200 |
26 Mar 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1,079,000 |
25 Mar 2024 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 2,232,100 |
22 Mar 2024 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 2,010,700 |
21 Mar 2024 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | 4,168,100 |
20 Mar 2024 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 3,989,000 |
19 Mar 2024 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 547,300 |
18 Mar 2024 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 1,670,600 |
15 Mar 2024 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | 2,977,900 |
14 Mar 2024 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 1,747,800 |
13 Mar 2024 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 1,478,400 |
12 Mar 2024 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 2,666,300 |
11 Mar 2024 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 4,635,400 |
08 Mar 2024 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 3,825,800 |
07 Mar 2024 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 1,883,300 |
06 Mar 2024 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 2,039,900 |
05 Mar 2024 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 837,500 |
04 Mar 2024 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 2,376,200 |
01 Mar 2024 | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | 2,507,800 |
29 Feb 2024 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 2,535,000 |
28 Feb 2024 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 1,931,000 |
27 Feb 2024 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 2,372,000 |
26 Feb 2024 | 0.99 | 1.04 | 0.95 | 1.04 | 1.04 | 5,863,400 |
23 Feb 2024 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | 7,219,200 |
22 Feb 2024 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | 4,719,900 |
21 Feb 2024 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 2,966,800 |
20 Feb 2024 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 4,368,900 |
16 Feb 2024 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | 6,831,200 |
15 Feb 2024 | 1.01 | 1.11 | 0.99 | 1.10 | 1.10 | 11,291,600 |
14 Feb 2024 | 1.02 | 1.07 | 0.98 | 1.01 | 1.01 | 11,745,100 |
13 Feb 2024 | 0.97 | 1.07 | 0.95 | 1.04 | 1.04 | 11,703,300 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 5,916,300 |
08 Feb 2024 | 0.92 | 0.94 | 0.88 | 0.93 | 0.93 | 3,798,600 |
07 Feb 2024 | 0.99 | 1.00 | 0.88 | 0.92 | 0.92 | 15,685,800 |
06 Feb 2024 | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | 5,173,400 |
05 Feb 2024 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | 8,865,400 |
02 Feb 2024 | 0.83 | 0.84 | 0.79 | 0.84 | 0.84 | 4,638,100 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | 1,550,100 |
30 Jan 2024 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | 2,392,900 |
29 Jan 2024 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 2,539,600 |
26 Jan 2024 | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | 5,923,000 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 1,114,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |