Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 1.660 | 1.660 | 1.600 | 1.630 | 1.630 | 88,000 |
26 Jun 2024 | 1.660 | 1.720 | 1.650 | 1.680 | 1.680 | 60,000 |
25 Jun 2024 | 1.720 | 1.720 | 1.660 | 1.660 | 1.660 | 48,000 |
24 Jun 2024 | 1.720 | 1.720 | 1.680 | 1.720 | 1.720 | 134,000 |
21 Jun 2024 | 1.750 | 1.750 | 1.720 | 1.730 | 1.730 | 8,000 |
20 Jun 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
19 Jun 2024 | 1.710 | 1.730 | 1.680 | 1.720 | 1.720 | 114,000 |
18 Jun 2024 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 72,000 |
17 Jun 2024 | 1.790 | 1.790 | 1.660 | 1.710 | 1.710 | 280,000 |
14 Jun 2024 | 1.930 | 1.930 | 1.780 | 1.800 | 1.800 | 86,000 |
13 Jun 2024 | 1.790 | 1.880 | 1.790 | 1.880 | 1.880 | 708,000 |
12 Jun 2024 | 1.910 | 1.950 | 1.750 | 1.790 | 1.790 | 622,000 |
12 Jun 2024 | 0.1 Dividend | |||||
11 Jun 2024 | 2.010 | 2.010 | 1.950 | 1.960 | 1.860 | 156,000 |
07 Jun 2024 | 2.010 | 2.040 | 2.010 | 2.030 | 1.926 | 64,000 |
06 Jun 2024 | 2.090 | 2.100 | 2.050 | 2.050 | 1.945 | 64,000 |
05 Jun 2024 | 2.070 | 2.090 | 2.030 | 2.090 | 1.983 | 156,000 |
04 Jun 2024 | 2.080 | 2.100 | 2.060 | 2.100 | 1.993 | 166,000 |
03 Jun 2024 | 2.050 | 2.110 | 2.050 | 2.110 | 2.002 | 28,000 |
31 May 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 1.955 | - |
30 May 2024 | 2.150 | 2.150 | 2.060 | 2.060 | 1.955 | 22,000 |
29 May 2024 | 2.080 | 2.140 | 2.060 | 2.140 | 2.031 | 305,000 |
28 May 2024 | 2.130 | 2.140 | 2.070 | 2.140 | 2.031 | 128,000 |
27 May 2024 | 2.170 | 2.170 | 2.060 | 2.130 | 2.021 | 98,000 |
24 May 2024 | 2.150 | 2.150 | 2.120 | 2.150 | 2.040 | 24,000 |
23 May 2024 | 2.160 | 2.160 | 2.140 | 2.160 | 2.050 | 462,000 |
22 May 2024 | 2.150 | 2.150 | 2.080 | 2.150 | 2.040 | 340,000 |
21 May 2024 | 2.110 | 2.140 | 2.080 | 2.140 | 2.031 | 124,000 |
20 May 2024 | 2.090 | 2.110 | 2.090 | 2.110 | 2.002 | 10,000 |
17 May 2024 | 2.060 | 2.100 | 2.060 | 2.100 | 1.993 | 24,000 |
16 May 2024 | 2.110 | 2.120 | 2.060 | 2.060 | 1.955 | 68,000 |
14 May 2024 | 2.010 | 2.070 | 2.000 | 2.040 | 1.936 | 128,000 |
13 May 2024 | 1.980 | 1.980 | 1.950 | 1.960 | 1.860 | 56,000 |
10 May 2024 | 1.860 | 1.980 | 1.850 | 1.980 | 1.879 | 388,000 |
09 May 2024 | 2.000 | 2.000 | 1.840 | 1.840 | 1.746 | 618,000 |
08 May 2024 | 1.980 | 1.990 | 1.960 | 1.960 | 1.860 | 42,000 |
07 May 2024 | 2.060 | 2.060 | 1.960 | 2.000 | 1.898 | 160,000 |
06 May 2024 | 2.080 | 2.080 | 2.000 | 2.070 | 1.964 | 30,000 |
03 May 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 1.983 | - |
02 May 2024 | 2.090 | 2.090 | 1.980 | 2.090 | 1.983 | 112,000 |
30 Apr 2024 | 2.110 | 2.110 | 1.980 | 2.090 | 1.983 | 118,000 |
29 Apr 2024 | 2.150 | 2.150 | 2.090 | 2.090 | 1.983 | 26,000 |
26 Apr 2024 | 2.160 | 2.160 | 2.090 | 2.130 | 2.021 | 72,000 |
25 Apr 2024 | 2.050 | 2.130 | 2.050 | 2.130 | 2.021 | 46,000 |
24 Apr 2024 | 1.970 | 2.060 | 1.950 | 2.060 | 1.955 | 272,000 |
23 Apr 2024 | 1.990 | 1.990 | 1.930 | 1.930 | 1.832 | 362,000 |
22 Apr 2024 | 2.000 | 2.000 | 2.000 | 1.990 | 1.888 | 10,000 |
19 Apr 2024 | 2.000 | 2.000 | 1.950 | 2.000 | 1.898 | 42,000 |
18 Apr 2024 | 2.040 | 2.040 | 2.010 | 2.010 | 1.907 | 10,000 |
17 Apr 2024 | 2.040 | 2.050 | 2.040 | 2.050 | 1.945 | 10,000 |
16 Apr 2024 | 2.050 | 2.050 | 1.980 | 2.040 | 1.936 | 200,000 |
15 Apr 2024 | 2.000 | 2.030 | 1.990 | 2.020 | 1.917 | 114,000 |
12 Apr 2024 | 2.060 | 2.050 | 2.050 | 2.050 | 1.945 | 90,000 |
11 Apr 2024 | 2.150 | 2.150 | 2.050 | 2.050 | 1.945 | 134,000 |
10 Apr 2024 | 2.130 | 2.140 | 2.130 | 2.130 | 2.021 | 20,000 |
09 Apr 2024 | 2.100 | 2.190 | 2.100 | 2.130 | 2.021 | 270,000 |
08 Apr 2024 | 2.210 | 2.200 | 2.020 | 2.150 | 2.040 | 436,000 |
05 Apr 2024 | 2.200 | 2.210 | 2.200 | 2.210 | 2.097 | 46,000 |
03 Apr 2024 | 2.170 | 2.200 | 2.140 | 2.200 | 2.088 | 82,000 |
02 Apr 2024 | 2.220 | 2.310 | 1.800 | 2.200 | 2.088 | 3,486,000 |
28 Mar 2024 | 2.600 | 2.600 | 2.540 | 2.540 | 2.410 | 80,000 |
27 Mar 2024 | 2.610 | 2.610 | 2.500 | 2.570 | 2.439 | 28,000 |
26 Mar 2024 | 2.700 | 2.700 | 2.600 | 2.610 | 2.477 | 42,000 |
25 Mar 2024 | 2.650 | 2.700 | 2.640 | 2.700 | 2.562 | 224,000 |
22 Mar 2024 | 2.800 | 2.800 | 2.590 | 2.650 | 2.515 | 195,000 |
21 Mar 2024 | 2.730 | 2.750 | 2.700 | 2.740 | 2.600 | 56,000 |
20 Mar 2024 | 2.610 | 2.730 | 2.610 | 2.730 | 2.591 | 176,000 |
19 Mar 2024 | 2.660 | 2.700 | 2.600 | 2.640 | 2.505 | 30,000 |
18 Mar 2024 | 2.630 | 2.670 | 2.630 | 2.660 | 2.524 | 128,000 |
15 Mar 2024 | 2.570 | 2.640 | 2.570 | 2.640 | 2.505 | 22,000 |
14 Mar 2024 | 2.600 | 2.630 | 2.590 | 2.630 | 2.496 | 14,000 |
13 Mar 2024 | 2.620 | 2.620 | 2.560 | 2.610 | 2.477 | 52,000 |
12 Mar 2024 | 2.690 | 2.690 | 2.630 | 2.650 | 2.515 | 158,000 |
11 Mar 2024 | 2.580 | 2.700 | 2.570 | 2.690 | 2.553 | 128,000 |
08 Mar 2024 | 2.540 | 2.600 | 2.470 | 2.600 | 2.467 | 52,000 |
07 Mar 2024 | 2.500 | 2.560 | 2.440 | 2.540 | 2.410 | 98,000 |
06 Mar 2024 | 2.600 | 2.600 | 2.540 | 2.540 | 2.410 | 36,000 |
05 Mar 2024 | 2.610 | 2.610 | 2.540 | 2.540 | 2.410 | 20,000 |
04 Mar 2024 | 2.550 | 2.610 | 2.500 | 2.610 | 2.477 | 66,000 |
01 Mar 2024 | 2.600 | 2.610 | 2.550 | 2.610 | 2.477 | 12,000 |
29 Feb 2024 | 2.510 | 2.650 | 2.510 | 2.650 | 2.515 | 10,000 |
28 Feb 2024 | 2.650 | 2.650 | 2.530 | 2.530 | 2.401 | 18,000 |
27 Feb 2024 | 2.670 | 2.670 | 2.560 | 2.640 | 2.505 | 98,000 |
26 Feb 2024 | 2.620 | 2.720 | 2.530 | 2.670 | 2.534 | 46,000 |
23 Feb 2024 | 2.590 | 2.630 | 2.590 | 2.620 | 2.486 | 86,000 |
22 Feb 2024 | 2.530 | 2.580 | 2.530 | 2.570 | 2.439 | 182,000 |
21 Feb 2024 | 2.470 | 2.550 | 2.470 | 2.550 | 2.420 | 102,000 |
20 Feb 2024 | 2.470 | 2.470 | 2.470 | 2.470 | 2.344 | 12,000 |
19 Feb 2024 | 2.450 | 2.470 | 2.450 | 2.470 | 2.344 | 12,000 |
16 Feb 2024 | 2.440 | 2.490 | 2.410 | 2.490 | 2.363 | 58,000 |
15 Feb 2024 | 2.630 | 2.630 | 2.490 | 2.500 | 2.372 | 50,000 |
14 Feb 2024 | 2.580 | 2.580 | 2.440 | 2.490 | 2.363 | 102,000 |
09 Feb 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.410 | - |
08 Feb 2024 | 2.450 | 2.530 | 2.450 | 2.530 | 2.401 | 8,000 |
07 Feb 2024 | 2.660 | 2.660 | 2.440 | 2.530 | 2.401 | 262,000 |
06 Feb 2024 | 2.480 | 2.620 | 2.410 | 2.500 | 2.372 | 134,000 |
05 Feb 2024 | 2.590 | 2.590 | 2.380 | 2.410 | 2.287 | 158,000 |
02 Feb 2024 | 2.800 | 2.800 | 2.190 | 2.480 | 2.353 | 460,000 |
01 Feb 2024 | 2.700 | 2.700 | 2.540 | 2.600 | 2.467 | 110,000 |
31 Jan 2024 | 2.790 | 2.790 | 2.550 | 2.700 | 2.562 | 232,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |