Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.3800 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 6,782,700 |
27 Jun 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 2,535,700 |
26 Jun 2024 | 1.3300 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 7,636,800 |
25 Jun 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 5,099,900 |
24 Jun 2024 | 1.4000 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 9,189,400 |
21 Jun 2024 | 1.4300 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 9,934,300 |
20 Jun 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 6,025,400 |
19 Jun 2024 | 1.4800 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 8,958,100 |
18 Jun 2024 | 1.5900 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 10,182,500 |
14 Jun 2024 | 1.6300 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 4,698,300 |
13 Jun 2024 | 1.6400 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 8,387,000 |
12 Jun 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 8,838,500 |
11 Jun 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 16,091,000 |
10 Jun 2024 | 1.6200 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 18,312,600 |
07 Jun 2024 | 1.5600 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 9,313,300 |
06 Jun 2024 | 1.4000 | 1.5600 | 1.4000 | 1.5600 | 1.5600 | 14,529,300 |
05 Jun 2024 | 1.4200 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 7,038,600 |
04 Jun 2024 | 1.3500 | 1.4700 | 1.3500 | 1.4200 | 1.4200 | 13,426,900 |
31 May 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 6,361,100 |
30 May 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 11,366,000 |
29 May 2024 | 1.3400 | 1.4100 | 1.2600 | 1.3700 | 1.3700 | 25,298,900 |
28 May 2024 | 1.4300 | 1.5200 | 1.2300 | 1.3500 | 1.3500 | 70,669,300 |
27 May 2024 | 1.4600 | 1.6100 | 1.4400 | 1.5700 | 1.5700 | 32,437,300 |
24 May 2024 | 1.3600 | 1.5000 | 1.3300 | 1.4500 | 1.4500 | 17,862,000 |
23 May 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 3,075,700 |
21 May 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 2,750,300 |
20 May 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 5,294,500 |
20 May 2024 | 100.5:100 Stock split | |||||
17 May 2024 | 1.3800 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 4,738,900 |
16 May 2024 | 1.3700 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 5,744,400 |
15 May 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 3,098,300 |
14 May 2024 | 1.3600 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 8,218,400 |
13 May 2024 | 1.4100 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 6,964,600 |
10 May 2024 | 1.4300 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 6,661,200 |
09 May 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 8,393,200 |
08 May 2024 | 1.3800 | 1.4800 | 1.3700 | 1.3800 | 1.3800 | 23,012,600 |
07 May 2024 | 1.1900 | 1.4400 | 1.1900 | 1.3800 | 1.3800 | 42,141,800 |
06 May 2024 | 1.1800 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 4,677,600 |
03 May 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1900 | 1.1900 | 11,888,000 |
02 May 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 8,533,000 |
30 Apr 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,907,300 |
29 Apr 2024 | 1.1200 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 3,013,000 |
26 Apr 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 5,683,200 |
25 Apr 2024 | 1.0200 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 8,341,200 |
24 Apr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 729,700 |
23 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 496,400 |
22 Apr 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 1,744,200 |
19 Apr 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 1,382,100 |
18 Apr 2024 | 1.0200 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 1,197,600 |
17 Apr 2024 | 0.9900 | 1.0200 | 0.9850 | 1.0100 | 1.0100 | 1,770,700 |
16 Apr 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 2,134,100 |
15 Apr 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 2,980,300 |
12 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,246,700 |
09 Apr 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 1,647,000 |
08 Apr 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 2,540,200 |
05 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 4,870,100 |
04 Apr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 1,812,000 |
03 Apr 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 1,446,000 |
02 Apr 2024 | 1.0900 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 7,564,200 |
01 Apr 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 2,115,500 |
29 Mar 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 1,711,600 |
27 Mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 4,781,500 |
26 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 2,707,400 |
25 Mar 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 4,344,400 |
22 Mar 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 4,127,800 |
21 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 2,042,800 |
20 Mar 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 1,696,700 |
19 Mar 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 2,999,000 |
18 Mar 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 5,892,700 |
15 Mar 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 3,592,500 |
14 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 2,777,300 |
13 Mar 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 3,388,100 |
12 Mar 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 1,922,100 |
11 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 2,527,100 |
08 Mar 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 2,864,100 |
07 Mar 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 2,099,400 |
06 Mar 2024 | 1.0900 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 2,333,500 |
05 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 3,942,700 |
04 Mar 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 5,139,300 |
01 Mar 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 4,045,600 |
29 Feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 5,539,100 |
28 Feb 2024 | 1.2500 | 1.2600 | 1.1300 | 1.1500 | 1.1500 | 13,427,200 |
27 Feb 2024 | 1.1700 | 1.2500 | 1.1600 | 1.2300 | 1.2300 | 21,349,900 |
26 Feb 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 5,483,400 |
23 Feb 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 9,002,200 |
22 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,962,500 |
21 Feb 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 2,467,300 |
20 Feb 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 5,676,400 |
19 Feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 4,446,900 |
16 Feb 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 4,027,300 |
15 Feb 2024 | 1.1300 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 8,751,600 |
14 Feb 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 1,355,100 |
13 Feb 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 3,802,800 |
09 Feb 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 1,843,500 |
08 Feb 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 3,693,700 |
07 Feb 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 6,185,500 |
06 Feb 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 2,798,800 |
05 Feb 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 4,626,700 |
02 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 5,355,900 |
31 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 3,216,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |