Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 19,737 |
24 Jun 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 959 |
21 Jun 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2,626 |
20 Jun 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1,145 |
18 Jun 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2,407 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 10,975 |
13 Jun 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2,410 |
12 Jun 2024 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 653 |
11 Jun 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 649 |
10 Jun 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3,213 |
07 Jun 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 848 |
06 Jun 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 44,481 |
05 Jun 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2,305 |
04 Jun 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2,321 |
03 Jun 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4,727 |
31 May 2024 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 1,786 |
30 May 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 670 |
29 May 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2,777 |
28 May 2024 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 2,888 |
24 May 2024 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 6,678 |
23 May 2024 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 9,552 |
22 May 2024 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 12,460 |
21 May 2024 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 14,264 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 5,191 |
16 May 2024 | 1.05 | 1.05 | 0.97 | 1.02 | 1.02 | 5,391 |
15 May 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 9,994 |
14 May 2024 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 226 |
13 May 2024 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | 9,177 |
10 May 2024 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 700 |
09 May 2024 | 0.91 | 0.96 | 0.89 | 0.94 | 0.94 | 3,083 |
08 May 2024 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 4,066 |
07 May 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4,412 |
06 May 2024 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 3,889 |
03 May 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1,328 |
02 May 2024 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 3,255 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 150 |
29 Apr 2024 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 8,989 |
26 Apr 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 505 |
25 Apr 2024 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 30,817 |
24 Apr 2024 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 11,066 |
23 Apr 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6,791 |
22 Apr 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1,191 |
19 Apr 2024 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 6,587 |
18 Apr 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 12,263 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 3,723 |
15 Apr 2024 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 2,269 |
12 Apr 2024 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 4,228 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 21,529 |
09 Apr 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2,872 |
08 Apr 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7,750 |
05 Apr 2024 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 3,512 |
04 Apr 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5,540 |
03 Apr 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6,102 |
02 Apr 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 16,796 |
01 Apr 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 16,093 |
28 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3,117 |
27 Mar 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 11,656 |
26 Mar 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 18,180 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 51,004 |
21 Mar 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 64,720 |
20 Mar 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 12,204 |
19 Mar 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 20,011 |
18 Mar 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 21,135 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 13,315 |
13 Mar 2024 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 27,596 |
12 Mar 2024 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | 413 |
11 Mar 2024 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 2,452 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | 1,388 |
06 Mar 2024 | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | 1,819 |
05 Mar 2024 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | 2,233 |
04 Mar 2024 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1,797 |
01 Mar 2024 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | 9,759 |
29 Feb 2024 | 0.78 | 0.84 | 0.78 | 0.78 | 0.78 | 3,536 |
28 Feb 2024 | 0.84 | 0.84 | 0.76 | 0.80 | 0.80 | 41,518 |
27 Feb 2024 | 0.78 | 0.85 | 0.78 | 0.80 | 0.80 | 8,440 |
26 Feb 2024 | 0.77 | 0.84 | 0.77 | 0.81 | 0.81 | 7,698 |
23 Feb 2024 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 50,930 |
22 Feb 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 34,857 |
21 Feb 2024 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 11,346 |
20 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 777 |
16 Feb 2024 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 4,051 |
15 Feb 2024 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 11,541 |
14 Feb 2024 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | 9,521 |
13 Feb 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4,584 |
12 Feb 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 176 |
09 Feb 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
08 Feb 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
07 Feb 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
06 Feb 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
05 Feb 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 250 |
02 Feb 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
01 Feb 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |