Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 2,761 |
18 Apr 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
17 Apr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
16 Apr 2024 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | - |
15 Apr 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
12 Apr 2024 | 0.8015 | 0.8015 | 0.8015 | 0.8015 | 0.8015 | - |
11 Apr 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
11 Apr 2024 | 0.033 Dividend | |||||
10 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.7950 | - |
09 Apr 2024 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.7926 | - |
08 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.7950 | - |
05 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.7921 | - |
04 Apr 2024 | 0.8375 | 0.8895 | 0.8375 | 0.8895 | 0.8540 | 2,761 |
03 Apr 2024 | 0.8185 | 0.8185 | 0.8185 | 0.8185 | 0.7859 | - |
02 Apr 2024 | 0.8245 | 0.8245 | 0.8245 | 0.8245 | 0.7916 | - |
28 Mar 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.7950 | - |
27 Mar 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.7883 | - |
26 Mar 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.7748 | - |
25 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7633 | - |
22 Mar 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7604 | - |
21 Mar 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.7768 | - |
20 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.7729 | - |
19 Mar 2024 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.7806 | - |
18 Mar 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7672 | - |
15 Mar 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.7710 | - |
14 Mar 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7672 | - |
13 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.7691 | - |
12 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7633 | - |
11 Mar 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7604 | - |
08 Mar 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7355 | - |
07 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6529 | - |
06 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6481 | - |
05 Mar 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6548 | - |
04 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6865 | - |
01 Mar 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6059 | - |
29 Feb 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6011 | - |
28 Feb 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6107 | - |
27 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6097 | - |
26 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
23 Feb 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6270 | - |
22 Feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
21 Feb 2024 | 0.6480 | 0.6890 | 0.6480 | 0.6890 | 0.6615 | 245 |
20 Feb 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6260 | - |
19 Feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
16 Feb 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6318 | - |
15 Feb 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6308 | - |
14 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6193 | - |
13 Feb 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6327 | - |
12 Feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
09 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6337 | - |
08 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
07 Feb 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6375 | - |
06 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6337 | - |
05 Feb 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6366 | - |
02 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6721 | 1,428 |
01 Feb 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6491 | - |
31 Jan 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6423 | - |
30 Jan 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6500 | - |
29 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6673 | - |
26 Jan 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6587 | - |
25 Jan 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6587 | - |
24 Jan 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6644 | - |
23 Jan 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6577 | - |
22 Jan 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6471 | - |
19 Jan 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6500 | - |
18 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6385 | - |
17 Jan 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6308 | - |
16 Jan 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6395 | - |
15 Jan 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6519 | - |
12 Jan 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6519 | - |
11 Jan 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6769 | - |
10 Jan 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.6798 | - |
09 Jan 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.6875 | - |
08 Jan 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.6759 | - |
05 Jan 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6711 | - |
04 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6721 | - |
03 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6673 | - |
02 Jan 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.6779 | - |
29 Dec 2023 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6711 | - |
28 Dec 2023 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.6827 | - |
27 Dec 2023 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.6788 | - |
22 Dec 2023 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.6788 | - |
21 Dec 2023 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.6855 | - |
20 Dec 2023 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.6740 | - |
19 Dec 2023 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6702 | - |
18 Dec 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6721 | - |
15 Dec 2023 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.6798 | - |
14 Dec 2023 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6615 | - |
13 Dec 2023 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6587 | - |
12 Dec 2023 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6644 | - |
11 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6529 | - |
08 Dec 2023 | 0.6880 | 0.7500 | 0.6880 | 0.7500 | 0.7201 | 100,000 |
07 Dec 2023 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6558 | - |
06 Dec 2023 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6558 | - |
05 Dec 2023 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6462 | - |
04 Dec 2023 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6414 | - |
01 Dec 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6481 | - |
30 Nov 2023 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6414 | - |
29 Nov 2023 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6366 | - |
28 Nov 2023 | 0.6830 | 0.7050 | 0.6830 | 0.7050 | 0.6769 | 2,244 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |