Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 10,500 |
24 June 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - |
21 June 2024 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 200 |
20 June 2024 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | 24,000 |
19 June 2024 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 400 |
18 June 2024 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 7,200 |
17 June 2024 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 8,000 |
14 June 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1,600 |
13 June 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 500 |
12 June 2024 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | 900 |
11 June 2024 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 14,800 |
10 June 2024 | 1.21 | 1.21 | 1.12 | 1.19 | 1.19 | 11,400 |
07 June 2024 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 600 |
06 June 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 300 |
05 June 2024 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 3,500 |
04 June 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - |
03 June 2024 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 2,400 |
31 May 2024 | 1.23 | 1.35 | 1.23 | 1.27 | 1.27 | 5,100 |
30 May 2024 | 1.17 | 1.29 | 1.17 | 1.22 | 1.22 | 15,200 |
29 May 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1,800 |
28 May 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2,900 |
27 May 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1,700 |
24 May 2024 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1,300 |
23 May 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 700 |
22 May 2024 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 12,100 |
21 May 2024 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 18,100 |
17 May 2024 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | 11,700 |
16 May 2024 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 95,400 |
15 May 2024 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 91,400 |
14 May 2024 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 158,900 |
13 May 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5,100 |
10 May 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4,000 |
09 May 2024 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 10,500 |
08 May 2024 | 1.12 | 1.16 | 1.09 | 1.16 | 1.16 | 34,400 |
07 May 2024 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | 21,100 |
06 May 2024 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 10,700 |
03 May 2024 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 10,300 |
02 May 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4,500 |
01 May 2024 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 700 |
30 Apr 2024 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | 3,600 |
29 Apr 2024 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 54,900 |
26 Apr 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1,000 |
25 Apr 2024 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 84,000 |
24 Apr 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2,000 |
23 Apr 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5,500 |
22 Apr 2024 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 2,400 |
19 Apr 2024 | 1.24 | 1.24 | 1.05 | 1.14 | 1.14 | 31,900 |
18 Apr 2024 | 1.40 | 1.40 | 1.16 | 1.24 | 1.24 | 11,600 |
17 Apr 2024 | 1.08 | 1.45 | 1.08 | 1.44 | 1.44 | 28,700 |
16 Apr 2024 | 1.08 | 1.08 | 0.97 | 1.08 | 1.08 | 39,800 |
15 Apr 2024 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 17,800 |
12 Apr 2024 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | 74,800 |
11 Apr 2024 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 8,800 |
10 Apr 2024 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | 15,500 |
09 Apr 2024 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | 37,300 |
08 Apr 2024 | 1.17 | 1.25 | 1.10 | 1.17 | 1.17 | 68,600 |
05 Apr 2024 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 13,300 |
04 Apr 2024 | 1.28 | 1.32 | 1.22 | 1.24 | 1.24 | 20,200 |
03 Apr 2024 | 1.30 | 1.35 | 1.24 | 1.26 | 1.26 | 35,200 |
02 Apr 2024 | 1.25 | 1.32 | 1.20 | 1.32 | 1.32 | 22,000 |
01 Apr 2024 | 1.25 | 1.35 | 1.22 | 1.26 | 1.26 | 62,700 |
28 Mar 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4,900 |
27 Mar 2024 | 1.19 | 1.48 | 1.17 | 1.42 | 1.42 | 6,400 |
26 Mar 2024 | 1.20 | 1.28 | 1.19 | 1.21 | 1.21 | 17,500 |
25 Mar 2024 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | 2,400 |
22 Mar 2024 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | 1,500 |
21 Mar 2024 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | 9,400 |
20 Mar 2024 | 1.07 | 1.14 | 1.07 | 1.10 | 1.10 | 6,700 |
19 Mar 2024 | 1.06 | 1.07 | 1.00 | 1.07 | 1.07 | 5,100 |
18 Mar 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 200 |
15 Mar 2024 | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | 5,500 |
14 Mar 2024 | 1.22 | 1.40 | 1.02 | 1.13 | 1.13 | 18,900 |
13 Mar 2024 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 16,800 |
12 Mar 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - |
11 Mar 2024 | 1.07 | 1.19 | 1.07 | 1.10 | 1.10 | 10,200 |
08 Mar 2024 | 1.11 | 1.15 | 1.05 | 1.05 | 1.05 | 12,800 |
07 Mar 2024 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 1,500 |
06 Mar 2024 | 0.95 | 1.03 | 0.95 | 0.99 | 0.99 | 18,700 |
05 Mar 2024 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 10,500 |
04 Mar 2024 | 0.93 | 0.93 | 0.84 | 0.86 | 0.86 | 7,500 |
01 Mar 2024 | 0.86 | 0.95 | 0.86 | 0.93 | 0.93 | 15,000 |
29 Feb 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - |
28 Feb 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - |
27 Feb 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - |
26 Feb 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - |
23 Feb 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 500 |
22 Feb 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 500 |
21 Feb 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
20 Feb 2024 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | 2,000 |
16 Feb 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
15 Feb 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
14 Feb 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 500 |
13 Feb 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - |
12 Feb 2024 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 19,500 |
09 Feb 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - |
08 Feb 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - |
07 Feb 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - |
06 Feb 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4,000 |
05 Feb 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - |
02 Feb 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 6,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |