Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 67,500 |
24 June 2024 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | 120,800 |
21 June 2024 | 1.10 | 1.10 | 1.00 | 1.07 | 1.07 | 167,400 |
20 June 2024 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 161,900 |
18 June 2024 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 47,100 |
17 June 2024 | 1.10 | 1.10 | 1.01 | 1.08 | 1.08 | 163,800 |
14 June 2024 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 105,600 |
13 June 2024 | 0.98 | 1.11 | 0.98 | 1.07 | 1.07 | 296,600 |
12 June 2024 | 0.96 | 1.02 | 0.92 | 0.97 | 0.97 | 332,100 |
11 June 2024 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 124,400 |
10 June 2024 | 0.90 | 1.02 | 0.90 | 1.00 | 1.00 | 297,800 |
07 June 2024 | 1.04 | 1.06 | 0.81 | 0.96 | 0.96 | 625,100 |
06 June 2024 | 1.20 | 1.25 | 1.05 | 1.10 | 1.10 | 1,983,500 |
05 June 2024 | 2.05 | 2.15 | 0.94 | 1.10 | 1.10 | 10,355,200 |
04 June 2024 | 1.98 | 2.05 | 1.90 | 2.02 | 2.02 | 354,400 |
03 June 2024 | 2.00 | 2.02 | 1.94 | 1.98 | 1.98 | 147,600 |
31 May 2024 | 1.94 | 2.03 | 1.94 | 1.98 | 1.98 | 49,200 |
30 May 2024 | 1.96 | 2.01 | 1.93 | 1.94 | 1.94 | 27,400 |
29 May 2024 | 1.91 | 1.97 | 1.91 | 1.93 | 1.93 | 18,300 |
28 May 2024 | 2.10 | 2.10 | 1.92 | 2.00 | 2.00 | 90,000 |
24 May 2024 | 1.90 | 2.08 | 1.90 | 2.07 | 2.07 | 250,300 |
23 May 2024 | 1.90 | 1.97 | 1.87 | 1.94 | 1.94 | 26,500 |
22 May 2024 | 1.94 | 1.97 | 1.90 | 1.93 | 1.93 | 35,900 |
21 May 2024 | 1.93 | 2.00 | 1.85 | 1.94 | 1.94 | 77,700 |
20 May 2024 | 2.02 | 2.02 | 1.93 | 1.96 | 1.96 | 50,500 |
17 May 2024 | 1.95 | 2.05 | 1.91 | 1.99 | 1.99 | 182,100 |
16 May 2024 | 1.96 | 2.00 | 1.91 | 1.98 | 1.98 | 32,200 |
15 May 2024 | 2.04 | 2.04 | 1.93 | 1.96 | 1.96 | 41,100 |
14 May 2024 | 1.87 | 2.03 | 1.87 | 1.96 | 1.96 | 106,800 |
13 May 2024 | 1.89 | 1.99 | 1.82 | 1.94 | 1.94 | 32,000 |
10 May 2024 | 1.76 | 2.10 | 1.75 | 1.93 | 1.93 | 560,500 |
09 May 2024 | 1.79 | 1.85 | 1.79 | 1.80 | 1.80 | 16,900 |
08 May 2024 | 1.90 | 1.90 | 1.73 | 1.79 | 1.79 | 34,200 |
07 May 2024 | 1.79 | 1.94 | 1.75 | 1.89 | 1.89 | 184,600 |
06 May 2024 | 1.82 | 1.84 | 1.78 | 1.78 | 1.78 | 31,000 |
03 May 2024 | 1.80 | 1.88 | 1.78 | 1.85 | 1.85 | 55,400 |
02 May 2024 | 1.71 | 1.88 | 1.71 | 1.78 | 1.78 | 132,800 |
01 May 2024 | 1.75 | 1.82 | 1.66 | 1.74 | 1.74 | 60,500 |
30 Apr 2024 | 1.75 | 1.78 | 1.69 | 1.75 | 1.75 | 59,800 |
29 Apr 2024 | 1.60 | 1.82 | 1.60 | 1.71 | 1.71 | 379,100 |
26 Apr 2024 | 1.55 | 2.18 | 1.40 | 1.68 | 1.68 | 5,199,700 |
25 Apr 2024 | 1.48 | 1.56 | 1.43 | 1.54 | 1.54 | 73,600 |
24 Apr 2024 | 1.63 | 1.63 | 1.38 | 1.50 | 1.50 | 210,900 |
23 Apr 2024 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | 54,900 |
22 Apr 2024 | 1.64 | 1.65 | 1.53 | 1.60 | 1.60 | 240,000 |
19 Apr 2024 | 1.63 | 1.69 | 1.59 | 1.63 | 1.63 | 107,900 |
18 Apr 2024 | 1.88 | 1.88 | 1.58 | 1.66 | 1.66 | 458,900 |
17 Apr 2024 | 1.91 | 2.01 | 1.79 | 1.86 | 1.86 | 242,400 |
16 Apr 2024 | 1.98 | 2.03 | 1.85 | 1.91 | 1.91 | 328,600 |
15 Apr 2024 | 1.75 | 2.00 | 1.75 | 1.88 | 1.88 | 233,300 |
12 Apr 2024 | 1.69 | 2.03 | 1.68 | 1.80 | 1.80 | 634,300 |
11 Apr 2024 | 1.71 | 1.80 | 1.66 | 1.69 | 1.69 | 137,600 |
10 Apr 2024 | 1.76 | 1.88 | 1.70 | 1.81 | 1.81 | 123,100 |
09 Apr 2024 | 1.55 | 1.95 | 1.55 | 1.83 | 1.83 | 1,160,700 |
08 Apr 2024 | 1.93 | 1.97 | 1.47 | 1.53 | 1.53 | 520,500 |
05 Apr 2024 | 1.74 | 2.23 | 1.70 | 1.93 | 1.93 | 1,197,100 |
04 Apr 2024 | 1.70 | 1.76 | 1.66 | 1.71 | 1.71 | 52,600 |
03 Apr 2024 | 1.70 | 1.77 | 1.68 | 1.76 | 1.76 | 37,700 |
02 Apr 2024 | 1.74 | 1.79 | 1.65 | 1.70 | 1.70 | 87,800 |
01 Apr 2024 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 64,700 |
28 Mar 2024 | 1.75 | 1.78 | 1.68 | 1.69 | 1.69 | 50,900 |
27 Mar 2024 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | 31,700 |
26 Mar 2024 | 1.80 | 1.81 | 1.73 | 1.75 | 1.75 | 54,800 |
25 Mar 2024 | 1.72 | 1.89 | 1.69 | 1.83 | 1.83 | 245,300 |
22 Mar 2024 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | 56,400 |
21 Mar 2024 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | 58,700 |
20 Mar 2024 | 1.68 | 1.74 | 1.66 | 1.69 | 1.69 | 68,500 |
19 Mar 2024 | 1.63 | 1.75 | 1.63 | 1.68 | 1.68 | 103,200 |
18 Mar 2024 | 1.63 | 1.72 | 1.59 | 1.68 | 1.68 | 233,300 |
15 Mar 2024 | 1.64 | 1.81 | 1.55 | 1.55 | 1.55 | 686,700 |
14 Mar 2024 | 1.63 | 1.70 | 1.63 | 1.67 | 1.67 | 45,300 |
13 Mar 2024 | 1.60 | 1.70 | 1.60 | 1.69 | 1.69 | 83,200 |
12 Mar 2024 | 1.67 | 1.69 | 1.58 | 1.64 | 1.64 | 115,200 |
11 Mar 2024 | 1.83 | 1.83 | 1.62 | 1.68 | 1.68 | 66,800 |
08 Mar 2024 | 1.65 | 1.78 | 1.62 | 1.74 | 1.74 | 217,100 |
07 Mar 2024 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | 67,200 |
06 Mar 2024 | 1.62 | 1.68 | 1.61 | 1.68 | 1.68 | 115,400 |
05 Mar 2024 | 1.67 | 1.67 | 1.54 | 1.60 | 1.60 | 164,000 |
04 Mar 2024 | 1.71 | 1.74 | 1.64 | 1.67 | 1.67 | 84,600 |
01 Mar 2024 | 1.67 | 1.75 | 1.65 | 1.68 | 1.68 | 151,600 |
29 Feb 2024 | 1.53 | 1.81 | 1.46 | 1.72 | 1.72 | 690,500 |
28 Feb 2024 | 1.57 | 1.60 | 1.45 | 1.50 | 1.50 | 251,300 |
27 Feb 2024 | 1.83 | 1.84 | 1.55 | 1.60 | 1.60 | 621,300 |
26 Feb 2024 | 1.75 | 1.81 | 1.72 | 1.81 | 1.81 | 90,400 |
23 Feb 2024 | 1.76 | 1.79 | 1.65 | 1.75 | 1.75 | 362,600 |
22 Feb 2024 | 1.81 | 1.87 | 1.78 | 1.79 | 1.79 | 233,200 |
21 Feb 2024 | 1.97 | 2.01 | 1.75 | 1.80 | 1.80 | 446,400 |
20 Feb 2024 | 1.99 | 2.07 | 1.95 | 1.99 | 1.99 | 399,700 |
16 Feb 2024 | 1.90 | 2.01 | 1.85 | 1.97 | 1.97 | 396,300 |
15 Feb 2024 | 1.91 | 1.95 | 1.78 | 1.84 | 1.84 | 293,700 |
14 Feb 2024 | 1.93 | 2.12 | 1.82 | 1.95 | 1.95 | 1,191,900 |
13 Feb 2024 | 1.98 | 1.98 | 1.88 | 1.92 | 1.92 | 133,500 |
12 Feb 2024 | 1.92 | 2.19 | 1.90 | 1.98 | 1.98 | 305,600 |
09 Feb 2024 | 1.91 | 1.95 | 1.81 | 1.92 | 1.92 | 202,100 |
08 Feb 2024 | 1.89 | 2.03 | 1.82 | 1.95 | 1.95 | 442,500 |
07 Feb 2024 | 1.78 | 1.94 | 1.72 | 1.88 | 1.88 | 1,060,700 |
06 Feb 2024 | 1.75 | 1.75 | 1.61 | 1.70 | 1.70 | 91,900 |
05 Feb 2024 | 1.57 | 1.73 | 1.54 | 1.67 | 1.67 | 244,500 |
02 Feb 2024 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | 286,100 |
01 Feb 2024 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 141,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |