DateOpenHighLowClose*Adj Close**Volume
Aug 30, 20210.37000.39500.36000.39000.39001,746,072
Aug 27, 20210.37000.38500.37000.38000.3800706,719
Aug 26, 20210.38000.39000.37500.37500.3750675,328
Aug 25, 20210.37000.38000.36500.37500.3750741,496
Aug 24, 20210.38500.38500.37000.37000.37001,095,069
Aug 23, 20210.39000.39000.36500.38000.38001,079,515
Aug 20, 20210.38500.40000.37500.39000.39001,065,441
Aug 19, 20210.38000.39000.37000.38500.3850815,218
Aug 18, 20210.39500.39500.37500.38000.38001,718,951
Aug 17, 20210.42000.43500.38000.40000.40003,498,914
Aug 16, 20210.40000.42000.37500.40500.40503,961,058
Aug 13, 20210.36000.36500.35000.36500.36502,239,570
Aug 12, 20210.38000.38000.35000.36500.36504,989,406
Aug 11, 20210.40500.43000.37000.39000.39005,137,219
Aug 10, 20210.43000.43500.41000.42500.42501,564,334
Aug 09, 20210.44000.45000.43000.43500.43501,280,053
Aug 06, 20210.46000.46000.45000.45000.4500583,128
Aug 05, 20210.44500.46500.44000.45500.45501,016,366
Aug 04, 20210.46000.46000.44000.44500.44501,451,570
Aug 03, 20210.49000.50000.45000.45500.45501,016,938
Jul 30, 20210.45500.47500.44000.47000.47001,615,570
Jul 29, 20210.47500.48500.45000.46000.4600913,527
Jul 28, 20210.48000.49000.47500.47500.4750616,526
Jul 27, 20210.49000.51000.47000.49000.49001,074,479
Jul 26, 20210.50000.50000.47500.49000.49001,261,456
Jul 23, 20210.51000.53000.50000.51000.5100926,568
Jul 22, 20210.55000.55000.49000.51000.51001,608,032
Jul 21, 20210.54000.58000.53000.55000.55002,206,235
Jul 20, 20210.44000.52000.43500.50000.50002,385,592
Jul 19, 20210.48000.48000.41500.43500.43505,689,852
Jul 16, 20210.49000.52000.49000.50000.50001,093,776
Jul 15, 20210.59000.59000.49500.53000.53003,190,770
Jul 14, 20210.55000.64000.55000.60000.60004,244,042
Jul 13, 20210.69000.69000.65000.66000.66001,163,900
Jul 12, 20210.68000.70000.68000.70000.7000551,235
Jul 09, 20210.67000.68000.65000.68000.6800429,747
Jul 08, 20210.64000.66000.64000.65000.6500574,000
Jul 07, 20210.69000.69000.64000.65000.6500985,426
Jul 06, 20210.70000.70000.68000.70000.7000636,556
Jul 05, 20210.68000.70000.68000.68000.6800347,710
Jul 02, 20210.69000.70000.66000.68000.6800866,026
Jun 30, 20210.72000.72000.67000.70000.70001,592,173
Jun 29, 20210.67000.71000.65000.71000.71001,503,896
Jun 28, 20210.63000.65000.61000.63000.6300702,451
Jun 25, 20210.64000.65000.63000.63000.6300730,764
Jun 24, 20210.67000.67000.65000.65000.6500490,142
Jun 23, 20210.64000.67000.64000.66000.6600305,740
Jun 22, 20210.67000.68500.64000.65000.65001,205,190
Jun 21, 20210.69000.73000.67000.68000.68001,715,793
Jun 18, 20210.66000.69000.66000.67000.67001,338,084
Jun 17, 20210.72000.72000.66000.67000.67002,438,296
Jun 16, 20210.60000.74000.58000.72000.72004,735,055
Jun 15, 20210.62000.67000.56000.60000.60008,689,904
Jun 14, 20210.70000.79500.69000.76000.76002,959,197
Jun 11, 20210.67000.69000.64000.69000.69001,055,776
Jun 10, 20210.62000.67000.61000.65000.6500994,247
Jun 09, 20210.63000.63000.61000.63000.6300715,885
Jun 08, 20210.60000.63000.60000.63000.63001,507,473
Jun 07, 20210.60000.62000.58000.60000.60002,186,776
Jun 04, 20210.54000.58000.53000.57000.57003,826,044
Jun 03, 20210.47000.54000.46000.53000.53004,757,206
Jun 02, 20210.47000.47500.44000.45500.45503,942,514
Jun 01, 20210.51000.51000.48500.48500.48503,444,075
May 31, 20210.54000.55000.52000.52000.52001,029,533
May 28, 20210.51000.55000.51000.54000.54002,617,820
May 27, 20210.58000.58000.56000.56000.5600817,165
May 26, 20210.57000.58000.55000.57000.5700830,634
May 25, 20210.58000.59000.56000.56000.56001,526,968
May 21, 20210.58000.63000.57000.58000.58003,425,142
May 20, 20210.57000.59000.55000.59000.59001,578,895
May 19, 20210.60000.60000.56000.56000.56002,309,069
May 18, 20210.58000.59000.57000.58000.58001,550,038
May 17, 20210.56000.61000.55000.60000.60002,447,146
May 14, 20210.56000.59000.53000.57000.57001,602,230
May 13, 20210.60000.61000.54000.56000.56002,530,218
May 12, 20210.70000.73000.60000.60000.60006,553,331
May 11, 20210.58000.58000.58000.58000.5800-
May 10, 20210.57000.60000.56000.58000.58002,115,901
May 07, 20210.59000.60000.56000.59000.59002,136,983
May 06, 20210.51000.62000.50000.60000.60004,118,327
May 05, 20210.57000.58000.51000.53000.53002,481,409
May 04, 20210.59000.59000.56000.57000.57001,383,632
May 03, 20210.56000.60000.55000.59000.59003,139,746
Apr 30, 20210.62000.65000.60000.63000.63001,852,909
Apr 29, 20210.62000.63000.60000.62000.62001,373,848
Apr 28, 20210.65000.65000.62000.62000.6200774,457
Apr 27, 20210.63000.66000.60000.66000.66001,639,516
Apr 26, 20210.60000.62000.56000.62000.62001,260,483
Apr 23, 20210.63000.64000.59000.61000.61001,931,944
Apr 22, 20210.59000.66000.58000.64000.64002,480,845
Apr 21, 20210.56000.59000.52000.59000.59003,593,738
Apr 20, 20210.58000.59000.54000.56000.56003,718,885
Apr 19, 20210.67000.68000.61000.62000.62001,554,753
Apr 16, 20210.70000.70000.66000.67000.67001,473,167
Apr 15, 20210.70000.70000.67000.68000.68001,223,581
Apr 14, 20210.62000.67000.61000.67000.67002,093,180
Apr 13, 20210.64000.64000.58000.60000.60003,986,998
Apr 12, 20210.70000.70000.65000.65000.65003,025,819
Apr 09, 20210.73000.73000.66000.71000.71001,916,549
Apr 08, 20210.73000.74000.72000.73000.7300886,840
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Say hello

Find us at the office

Overmann- Mucha street no. 55, 74667 Papeete, French Polynesia

Give us a ring

Juanfrancisco Develder
+76 987 423 417
Mon - Fri, 8:00-17:00

Reach out