Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
02 Jul 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | - |
01 Jul 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
28 Jun 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
27 Jun 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
26 Jun 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
25 Jun 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
24 Jun 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
21 Jun 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
20 Jun 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
19 Jun 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
18 Jun 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
17 Jun 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
14 Jun 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
13 Jun 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
12 Jun 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | - |
11 Jun 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
10 Jun 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | - |
07 Jun 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
06 Jun 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
05 Jun 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
04 Jun 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | - |
04 Jun 2024 | 0.005529 Dividend | |||||
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | - |
30 May 2024 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | - |
29 May 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
28 May 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
23 May 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
22 May 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
21 May 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
20 May 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
17 May 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
16 May 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
15 May 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
14 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
13 May 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
10 May 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
09 May 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
08 May 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
07 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
02 May 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | - |
30 Apr 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
29 Apr 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
26 Apr 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
25 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
24 Apr 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
23 Apr 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
22 Apr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
19 Apr 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
18 Apr 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
17 Apr 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
16 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
15 Apr 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | - |
12 Apr 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
11 Apr 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
10 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
09 Apr 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
08 Apr 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
05 Apr 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
04 Apr 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
03 Apr 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
02 Apr 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
28 Mar 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
27 Mar 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
26 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
25 Mar 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
22 Mar 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
21 Mar 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
20 Mar 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
19 Mar 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | - |
14 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
13 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
12 Mar 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
11 Mar 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | - |
08 Mar 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
07 Mar 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
06 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
05 Mar 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
04 Mar 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
01 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
29 Feb 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
28 Feb 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
27 Feb 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
26 Feb 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
23 Feb 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
22 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
21 Feb 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
20 Feb 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | - |
19 Feb 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
16 Feb 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | - |
15 Feb 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |