Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.120 | 1.120 | 1.050 | 1.060 | 1.060 | 4,279,886 |
20 May 2024 | 1.100 | 1.150 | 1.100 | 1.120 | 1.120 | 7,101,316 |
17 May 2024 | 1.060 | 1.100 | 1.040 | 1.100 | 1.100 | 7,664,113 |
16 May 2024 | 1.010 | 1.060 | 1.000 | 1.050 | 1.050 | 5,086,354 |
14 May 2024 | 1.040 | 1.040 | 0.990 | 1.000 | 1.000 | 4,650,358 |
13 May 2024 | 1.000 | 1.030 | 0.990 | 1.020 | 1.020 | 5,066,347 |
10 May 2024 | 0.930 | 1.000 | 0.930 | 0.990 | 0.990 | 7,354,392 |
09 May 2024 | 0.920 | 0.940 | 0.910 | 0.920 | 0.920 | 2,083,018 |
08 May 2024 | 0.950 | 0.960 | 0.910 | 0.910 | 0.910 | 3,112,455 |
07 May 2024 | 0.950 | 0.960 | 0.930 | 0.950 | 0.950 | 2,299,685 |
06 May 2024 | 0.940 | 0.950 | 0.920 | 0.940 | 0.940 | 3,555,018 |
03 May 2024 | 0.930 | 0.950 | 0.920 | 0.940 | 0.940 | 4,266,097 |
02 May 2024 | 0.870 | 0.940 | 0.850 | 0.930 | 0.930 | 9,536,758 |
30 Apr 2024 | 0.920 | 0.920 | 0.860 | 0.870 | 0.870 | 9,428,873 |
29 Apr 2024 | 0.910 | 0.970 | 0.910 | 0.930 | 0.930 | 6,777,652 |
26 Apr 2024 | 0.870 | 0.920 | 0.860 | 0.910 | 0.910 | 5,466,326 |
25 Apr 2024 | 0.870 | 0.890 | 0.870 | 0.870 | 0.870 | 1,233,534 |
24 Apr 2024 | 0.840 | 0.880 | 0.840 | 0.880 | 0.880 | 4,746,045 |
23 Apr 2024 | 0.850 | 0.860 | 0.830 | 0.850 | 0.850 | 2,080,315 |
22 Apr 2024 | 0.820 | 0.870 | 0.810 | 0.840 | 0.840 | 9,279,169 |
19 Apr 2024 | 0.820 | 0.820 | 0.800 | 0.810 | 0.810 | 5,031,252 |
18 Apr 2024 | 0.830 | 0.830 | 0.810 | 0.820 | 0.820 | 3,249,172 |
17 Apr 2024 | 0.850 | 0.850 | 0.820 | 0.830 | 0.830 | 5,388,192 |
16 Apr 2024 | 0.890 | 0.890 | 0.830 | 0.850 | 0.850 | 9,858,637 |
15 Apr 2024 | 0.930 | 0.940 | 0.890 | 0.900 | 0.900 | 6,268,025 |
12 Apr 2024 | 0.960 | 0.960 | 0.940 | 0.940 | 0.940 | 3,345,886 |
11 Apr 2024 | 0.960 | 0.970 | 0.950 | 0.970 | 0.970 | 1,982,990 |
10 Apr 2024 | 0.970 | 0.970 | 0.950 | 0.970 | 0.970 | 3,059,367 |
09 Apr 2024 | 0.960 | 0.980 | 0.960 | 0.970 | 0.970 | 2,632,481 |
09 Apr 2024 | 0.0328 Dividend | |||||
08 Apr 2024 | 0.990 | 1.000 | 0.980 | 0.990 | 0.957 | 4,144,373 |
05 Apr 2024 | 1.010 | 1.010 | 0.980 | 0.990 | 0.957 | 5,526,162 |
03 Apr 2024 | 1.010 | 1.020 | 1.000 | 1.010 | 0.977 | 1,990,559 |
02 Apr 2024 | 1.020 | 1.020 | 1.000 | 1.010 | 0.977 | 2,967,150 |
28 Mar 2024 | 1.020 | 1.020 | 1.010 | 1.010 | 0.977 | 2,255,967 |
27 Mar 2024 | 1.020 | 1.020 | 1.010 | 1.010 | 0.977 | 1,123,803 |
26 Mar 2024 | 1.020 | 1.020 | 1.010 | 1.020 | 0.986 | 1,458,202 |
25 Mar 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.986 | 947,885 |
22 Mar 2024 | 1.040 | 1.040 | 1.010 | 1.030 | 0.996 | 2,412,083 |
21 Mar 2024 | 1.040 | 1.050 | 1.040 | 1.050 | 1.015 | 1,077,820 |
20 Mar 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 0.996 | 1,917,185 |
19 Mar 2024 | 1.030 | 1.040 | 1.020 | 1.020 | 0.986 | 3,018,180 |
18 Mar 2024 | 1.040 | 1.040 | 1.020 | 1.030 | 0.996 | 1,483,251 |
15 Mar 2024 | 1.050 | 1.050 | 1.020 | 1.040 | 1.006 | 4,486,512 |
14 Mar 2024 | 1.050 | 1.070 | 1.040 | 1.050 | 1.015 | 2,088,327 |
13 Mar 2024 | 1.080 | 1.080 | 1.040 | 1.060 | 1.025 | 3,810,867 |
12 Mar 2024 | 1.050 | 1.090 | 1.050 | 1.090 | 1.054 | 5,940,916 |
11 Mar 2024 | 1.010 | 1.060 | 1.010 | 1.040 | 1.006 | 7,870,887 |
08 Mar 2024 | 1.030 | 1.040 | 1.000 | 1.010 | 0.977 | 7,252,260 |
07 Mar 2024 | 1.020 | 1.100 | 1.020 | 1.040 | 1.006 | 4,055,301 |
06 Mar 2024 | 1.020 | 1.020 | 1.000 | 1.010 | 0.977 | 5,369,418 |
05 Mar 2024 | 1.040 | 1.040 | 1.010 | 1.020 | 0.986 | 4,357,277 |
04 Mar 2024 | 1.060 | 1.070 | 1.030 | 1.040 | 1.006 | 3,905,633 |
01 Mar 2024 | 1.050 | 1.070 | 1.040 | 1.060 | 1.025 | 1,438,032 |
29 Feb 2024 | 1.070 | 1.090 | 1.040 | 1.050 | 1.015 | 6,213,372 |
28 Feb 2024 | 1.100 | 1.100 | 1.070 | 1.070 | 1.035 | 2,564,348 |
27 Feb 2024 | 1.100 | 1.100 | 1.080 | 1.090 | 1.054 | 962,240 |
26 Feb 2024 | 1.080 | 1.120 | 1.080 | 1.110 | 1.073 | 1,589,003 |
23 Feb 2024 | 1.090 | 1.100 | 1.080 | 1.090 | 1.054 | 1,908,906 |
22 Feb 2024 | 1.080 | 1.090 | 1.060 | 1.090 | 1.054 | 2,079,229 |
21 Feb 2024 | 1.060 | 1.100 | 1.060 | 1.080 | 1.044 | 2,076,069 |
20 Feb 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 1.025 | 844,824 |
19 Feb 2024 | 1.080 | 1.100 | 1.060 | 1.070 | 1.035 | 1,292,377 |
16 Feb 2024 | 1.040 | 1.100 | 1.040 | 1.080 | 1.044 | 2,728,569 |
15 Feb 2024 | 1.040 | 1.060 | 1.030 | 1.040 | 1.006 | 1,280,910 |
14 Feb 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 1.006 | 1,154,581 |
09 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.015 | - |
08 Feb 2024 | 1.040 | 1.050 | 1.030 | 1.050 | 1.015 | 1,871,056 |
07 Feb 2024 | 1.050 | 1.080 | 1.030 | 1.040 | 1.006 | 3,673,454 |
06 Feb 2024 | 1.020 | 1.050 | 1.010 | 1.040 | 1.006 | 3,139,861 |
05 Feb 2024 | 1.040 | 1.040 | 1.000 | 1.010 | 0.977 | 2,951,476 |
02 Feb 2024 | 1.070 | 1.080 | 1.030 | 1.040 | 1.006 | 1,538,799 |
01 Feb 2024 | 1.050 | 1.070 | 1.030 | 1.060 | 1.025 | 2,285,182 |
31 Jan 2024 | 1.050 | 1.080 | 1.050 | 1.060 | 1.025 | 1,506,433 |
30 Jan 2024 | 1.080 | 1.080 | 1.050 | 1.060 | 1.025 | 2,811,840 |
29 Jan 2024 | 1.090 | 1.120 | 1.070 | 1.090 | 1.054 | 4,364,466 |
26 Jan 2024 | 1.100 | 1.120 | 1.090 | 1.100 | 1.064 | 5,085,206 |
25 Jan 2024 | 1.090 | 1.120 | 1.090 | 1.100 | 1.064 | 3,522,338 |
24 Jan 2024 | 1.070 | 1.120 | 1.070 | 1.110 | 1.073 | 3,681,462 |
23 Jan 2024 | 1.010 | 1.100 | 1.010 | 1.070 | 1.035 | 6,200,414 |
22 Jan 2024 | 1.070 | 1.080 | 1.020 | 1.020 | 0.986 | 4,310,540 |
19 Jan 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 1.035 | 1,789,667 |
18 Jan 2024 | 1.090 | 1.100 | 1.050 | 1.100 | 1.064 | 4,182,600 |
17 Jan 2024 | 1.130 | 1.130 | 1.080 | 1.090 | 1.054 | 5,709,052 |
16 Jan 2024 | 1.140 | 1.150 | 1.120 | 1.140 | 1.102 | 2,636,243 |
15 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.112 | - |
12 Jan 2024 | 1.150 | 1.170 | 1.140 | 1.150 | 1.112 | 1,465,920 |
11 Jan 2024 | 1.130 | 1.170 | 1.130 | 1.160 | 1.122 | 1,838,964 |
10 Jan 2024 | 1.150 | 1.150 | 1.130 | 1.130 | 1.093 | 2,739,808 |
09 Jan 2024 | 1.160 | 1.160 | 1.140 | 1.150 | 1.112 | 1,206,877 |
08 Jan 2024 | 1.180 | 1.180 | 1.150 | 1.150 | 1.112 | 1,775,299 |
05 Jan 2024 | 1.200 | 1.210 | 1.170 | 1.180 | 1.141 | 3,319,767 |
04 Jan 2024 | 1.220 | 1.220 | 1.200 | 1.210 | 1.170 | 991,538 |
03 Jan 2024 | 1.210 | 1.240 | 1.200 | 1.220 | 1.180 | 2,325,312 |
02 Jan 2024 | 1.250 | 1.260 | 1.210 | 1.230 | 1.189 | 1,785,785 |
29 Dec 2023 | 1.250 | 1.270 | 1.240 | 1.260 | 1.218 | 4,539,734 |
28 Dec 2023 | 1.190 | 1.290 | 1.190 | 1.250 | 1.209 | 9,366,877 |
27 Dec 2023 | 1.170 | 1.210 | 1.160 | 1.190 | 1.151 | 4,079,106 |
22 Dec 2023 | 1.180 | 1.190 | 1.160 | 1.170 | 1.131 | 2,130,205 |
21 Dec 2023 | 1.170 | 1.190 | 1.160 | 1.180 | 1.141 | 2,630,496 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |