Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
16 May 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
15 May 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
14 May 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
13 May 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
10 May 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
09 May 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
08 May 2024 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
07 May 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
02 May 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
30 Apr 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
29 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
26 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
25 Apr 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
24 Apr 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
23 Apr 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
22 Apr 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
19 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
18 Apr 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
17 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
16 Apr 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
15 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
12 Apr 2024 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | - |
11 Apr 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
10 Apr 2024 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | - |
09 Apr 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
08 Apr 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
05 Apr 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | - |
04 Apr 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
03 Apr 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
02 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
28 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
27 Mar 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
26 Mar 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
25 Mar 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
22 Mar 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
21 Mar 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
20 Mar 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
19 Mar 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
14 Mar 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
13 Mar 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
12 Mar 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
11 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
08 Mar 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
07 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
06 Mar 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
05 Mar 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
04 Mar 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
01 Mar 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
01 Mar 2024 | 0.000711 Dividend | |||||
29 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8193 | - |
29 Feb 2024 | 0.000711 Dividend | |||||
28 Feb 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8166 | - |
27 Feb 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8226 | - |
26 Feb 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8226 | - |
23 Feb 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8266 | - |
22 Feb 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8256 | - |
21 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8186 | - |
20 Feb 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8166 | - |
19 Feb 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8126 | - |
16 Feb 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8126 | - |
15 Feb 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8066 | - |
14 Feb 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.7996 | - |
13 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7986 | - |
12 Feb 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7976 | - |
09 Feb 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7976 | - |
08 Feb 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.7996 | - |
07 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8036 | - |
06 Feb 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8016 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7906 | - |
01 Feb 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7866 | - |
31 Jan 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7816 | - |
30 Jan 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7846 | - |
29 Jan 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7916 | - |
26 Jan 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7876 | - |
25 Jan 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7906 | - |
24 Jan 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7836 | - |
23 Jan 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7747 | - |
22 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7687 | - |
19 Jan 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7747 | - |
18 Jan 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7657 | - |
17 Jan 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7627 | - |
16 Jan 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7806 | - |
15 Jan 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7926 | - |
12 Jan 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7926 | - |
11 Jan 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7906 | - |
10 Jan 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7876 | - |
09 Jan 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7906 | - |
08 Jan 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7926 | - |
05 Jan 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7976 | - |
04 Jan 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.7996 | - |
03 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7986 | - |
02 Jan 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8076 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |