Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | 736,860 |
25 Jun 2024 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 391,515 |
24 Jun 2024 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | 469,703 |
21 Jun 2024 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 680,924 |
20 Jun 2024 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 257,870 |
19 Jun 2024 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | 353,396 |
18 Jun 2024 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 407,050 |
17 Jun 2024 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | 605,385 |
14 Jun 2024 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | 745,562 |
13 Jun 2024 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 1,022,933 |
12 Jun 2024 | 0.89 | 0.92 | 0.86 | 0.92 | 0.92 | 357,213 |
11 Jun 2024 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 632,349 |
07 Jun 2024 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 252,121 |
06 Jun 2024 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | 620,017 |
05 Jun 2024 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 785,531 |
04 Jun 2024 | 0.82 | 0.93 | 0.82 | 0.92 | 0.92 | 1,077,512 |
03 Jun 2024 | 0.79 | 0.88 | 0.79 | 0.86 | 0.86 | 1,164,609 |
31 May 2024 | 0.89 | 0.89 | 0.79 | 0.84 | 0.84 | 2,395,831 |
30 May 2024 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | 1,811,708 |
29 May 2024 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 1,818,836 |
28 May 2024 | 0.90 | 0.93 | 0.88 | 0.92 | 0.92 | 781,355 |
27 May 2024 | 0.91 | 0.94 | 0.88 | 0.92 | 0.92 | 1,904,536 |
24 May 2024 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 1,201,231 |
23 May 2024 | 0.88 | 0.92 | 0.84 | 0.91 | 0.91 | 1,722,066 |
22 May 2024 | 0.79 | 0.89 | 0.79 | 0.88 | 0.88 | 2,172,327 |
21 May 2024 | 0.70 | 0.80 | 0.67 | 0.77 | 0.77 | 1,352,209 |
20 May 2024 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | 2,690,159 |
17 May 2024 | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | 753,272 |
16 May 2024 | 0.75 | 0.80 | 0.72 | 0.74 | 0.74 | 1,405,082 |
15 May 2024 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | 3,288,110 |
14 May 2024 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | 1,682,876 |
13 May 2024 | 0.89 | 0.89 | 0.77 | 0.80 | 0.80 | 1,797,601 |
10 May 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - |
09 May 2024 | 0.90 | 0.93 | 0.83 | 0.90 | 0.90 | 2,573,265 |
08 May 2024 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | 1,585,733 |
07 May 2024 | 1.05 | 1.05 | 0.88 | 0.93 | 0.93 | 3,134,115 |
06 May 2024 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | 912,540 |
03 May 2024 | 1.09 | 1.22 | 1.09 | 1.15 | 1.15 | 1,386,387 |
02 May 2024 | 1.15 | 1.15 | 1.04 | 1.08 | 1.08 | 1,169,223 |
01 May 2024 | 1.23 | 1.23 | 1.13 | 1.15 | 1.15 | 891,588 |
30 Apr 2024 | 1.22 | 1.25 | 1.19 | 1.25 | 1.25 | 751,841 |
29 Apr 2024 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | 3,266,827 |
26 Apr 2024 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 160,348 |
24 Apr 2024 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 213,933 |
23 Apr 2024 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 183,562 |
22 Apr 2024 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 177,773 |
19 Apr 2024 | 1.39 | 1.39 | 1.22 | 1.24 | 1.24 | 426,294 |
18 Apr 2024 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | 89,837 |
17 Apr 2024 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 384,116 |
16 Apr 2024 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | 246,140 |
15 Apr 2024 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | 202,907 |
12 Apr 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
11 Apr 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
10 Apr 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
09 Apr 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
08 Apr 2024 | 1.48 | 1.48 | 1.39 | 1.40 | 1.40 | 132,160 |
05 Apr 2024 | 1.47 | 1.50 | 1.41 | 1.42 | 1.42 | 134,484 |
04 Apr 2024 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 416,045 |
03 Apr 2024 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | 170,311 |
02 Apr 2024 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | 399,793 |
28 Mar 2024 | 1.42 | 1.53 | 1.42 | 1.51 | 1.51 | 758,697 |
27 Mar 2024 | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | 206,052 |
26 Mar 2024 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 234,478 |
25 Mar 2024 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | 217,268 |
22 Mar 2024 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 297,453 |
21 Mar 2024 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 280,566 |
20 Mar 2024 | 1.33 | 1.36 | 1.29 | 1.30 | 1.30 | 381,952 |
19 Mar 2024 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | 679,990 |
18 Mar 2024 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | 242,636 |
15 Mar 2024 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 5,737,987 |
14 Mar 2024 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 429,852 |
13 Mar 2024 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | 322,994 |
12 Mar 2024 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | 194,797 |
11 Mar 2024 | 1.54 | 1.57 | 1.51 | 1.57 | 1.57 | 152,559 |
08 Mar 2024 | 1.54 | 1.59 | 1.51 | 1.55 | 1.55 | 1,114,051 |
07 Mar 2024 | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | 295,998 |
06 Mar 2024 | 1.61 | 1.61 | 1.48 | 1.51 | 1.51 | 664,266 |
05 Mar 2024 | 1.66 | 1.70 | 1.63 | 1.64 | 1.64 | 1,358,870 |
04 Mar 2024 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | 977,144 |
01 Mar 2024 | 1.68 | 1.70 | 1.63 | 1.66 | 1.66 | 507,015 |
29 Feb 2024 | 1.70 | 1.71 | 1.60 | 1.68 | 1.68 | 1,163,051 |
28 Feb 2024 | 1.75 | 1.77 | 1.68 | 1.70 | 1.70 | 451,752 |
27 Feb 2024 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | 381,375 |
26 Feb 2024 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 83,026 |
23 Feb 2024 | 1.70 | 1.72 | 1.60 | 1.63 | 1.63 | 306,866 |
22 Feb 2024 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | 253,255 |
21 Feb 2024 | 1.73 | 1.73 | 1.61 | 1.62 | 1.62 | 1,565,530 |
20 Feb 2024 | 1.73 | 1.77 | 1.63 | 1.77 | 1.77 | 1,955,301 |
19 Feb 2024 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 375,982 |
16 Feb 2024 | 1.55 | 1.62 | 1.53 | 1.61 | 1.61 | 407,068 |
15 Feb 2024 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | 321,931 |
14 Feb 2024 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | 885,675 |
13 Feb 2024 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 5,264,292 |
12 Feb 2024 | 1.43 | 1.47 | 1.39 | 1.44 | 1.44 | 507,730 |
09 Feb 2024 | 1.48 | 1.49 | 1.38 | 1.39 | 1.39 | 696,889 |
08 Feb 2024 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | 322,778 |
07 Feb 2024 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 575,727 |
06 Feb 2024 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | 467,727 |
05 Feb 2024 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | 342,053 |
02 Feb 2024 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | 340,351 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |