Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | - |
25 Jul 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9125 | 0.9125 | 903,000 |
24 Jul 2024 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | - |
23 Jul 2024 | 0.9125 | 0.9110 | 0.9110 | 0.9125 | 0.9125 | 8,738 |
22 Jul 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
19 Jul 2024 | 0.9180 | 0.9180 | 0.9060 | 0.9280 | 0.9280 | 32,530 |
18 Jul 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 11,440 |
17 Jul 2024 | 0.9125 | 0.9190 | 0.9190 | 0.9125 | 0.9125 | 6,400 |
16 Jul 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
15 Jul 2024 | 0.9050 | 0.9120 | 0.9040 | 0.9040 | 0.9040 | 95,298 |
12 Jul 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
11 Jul 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
10 Jul 2024 | 0.9030 | 0.9120 | 0.9120 | 0.9030 | 0.9030 | 44,372 |
09 Jul 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 94,430 |
08 Jul 2024 | 0.9165 | 0.9165 | 0.9165 | 0.9165 | 0.9165 | - |
05 Jul 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9165 | 0.9165 | 11,030 |
04 Jul 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9165 | 0.9165 | 10,000 |
03 Jul 2024 | 0.9080 | 0.9080 | 0.9050 | 0.9165 | 0.9165 | 1,162 |
02 Jul 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9165 | 0.9165 | 5,000 |
01 Jul 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9165 | 0.9165 | 12,390 |
28 Jun 2024 | 0.9165 | 0.9165 | 0.9165 | 0.9165 | 0.9165 | - |
27 Jun 2024 | 0.9165 | 0.9165 | 0.9165 | 0.9165 | 0.9165 | - |
26 Jun 2024 | 0.9165 | 0.9140 | 0.9090 | 0.9165 | 0.9165 | 9,295 |
25 Jun 2024 | 0.9155 | 0.9210 | 0.9210 | 0.9155 | 0.9155 | 3,759 |
24 Jun 2024 | 0.9175 | 0.9160 | 0.9160 | 0.9175 | 0.9175 | 22 |
21 Jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9070 | 0.9070 | 25,000 |
20 Jun 2024 | 0.9150 | 0.9150 | 0.9070 | 0.9070 | 0.9070 | 4,053 |
19 Jun 2024 | 0.9080 | 0.9030 | 0.8950 | 0.9070 | 0.9070 | 140 |
18 Jun 2024 | 0.9050 | 0.9060 | 0.9030 | 0.9175 | 0.9175 | 2,252 |
17 Jun 2024 | 0.9100 | 0.9100 | 0.8940 | 0.9175 | 0.9175 | 67,448 |
14 Jun 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
13 Jun 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
12 Jun 2024 | 0.9260 | 0.9230 | 0.9230 | 0.9260 | 0.9260 | 1,075 |
11 Jun 2024 | 0.9255 | 0.9255 | 0.9255 | 0.9400 | 0.9400 | 83,650 |
10 Jun 2024 | 0.9355 | 0.9355 | 0.9355 | 0.9355 | 0.9355 | - |
07 Jun 2024 | 0.9355 | 0.9490 | 0.9430 | 0.9355 | 0.9355 | 2,493 |
06 Jun 2024 | 0.9755 | 0.9700 | 0.9400 | 0.9420 | 0.9420 | 40,037 |
05 Jun 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9600 | 0.9600 | 4,420 |
04 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
03 Jun 2024 | 0.9600 | 0.9620 | 0.9570 | 0.9600 | 0.9600 | 1,098 |
31 May 2024 | 0.9720 | 0.9700 | 0.9700 | 0.9720 | 0.9720 | 5,274 |
30 May 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9850 | 0.9850 | 1,406 |
29 May 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9850 | 0.9850 | 130,940 |
28 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
24 May 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9850 | 0.9850 | 965 |
23 May 2024 | 0.9840 | 0.9840 | 0.9820 | 0.9850 | 0.9850 | 4,224 |
22 May 2024 | 0.9670 | 0.9790 | 0.9670 | 0.9850 | 0.9850 | 72,161 |
21 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9850 | 0.9850 | 10,000 |
20 May 2024 | 0.9850 | 0.9870 | 0.9690 | 0.9850 | 0.9850 | 2,921 |
17 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
16 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
15 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
14 May 2024 | 1.0020 | 1.0020 | 1.0020 | 0.9850 | 0.9850 | 200 |
13 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
10 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
09 May 2024 | 1.0160 | 1.0160 | 0.9980 | 0.9850 | 0.9850 | 30,220 |
08 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
07 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
03 May 2024 | 0.9850 | 0.9880 | 0.9880 | 0.9850 | 0.9850 | 6,574 |
02 May 2024 | 0.9910 | 0.9900 | 0.9900 | 0.9910 | 0.9910 | 2,000 |
01 May 2024 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | - |
30 Apr 2024 | 0.9985 | 0.9990 | 0.9909 | 0.9985 | 0.9985 | 23,388 |
29 Apr 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
26 Apr 2024 | 0.9965 | 0.9981 | 0.9910 | 0.9965 | 0.9965 | 43,472 |
25 Apr 2024 | 0.9903 | 0.9964 | 0.9903 | 1.0155 | 1.0155 | 64,080 |
24 Apr 2024 | 1.0130 | 1.0130 | 1.0001 | 1.0155 | 1.0155 | 65,580 |
23 Apr 2024 | 1.0160 | 1.0200 | 1.0080 | 1.0155 | 1.0155 | 54,404 |
22 Apr 2024 | 1.0155 | 1.0180 | 1.0080 | 1.0155 | 1.0155 | 95,038 |
19 Apr 2024 | 1.0000 | 1.0100 | 0.9884 | 1.0060 | 1.0060 | 366,475 |
18 Apr 2024 | 0.9890 | 0.9980 | 0.9876 | 0.9890 | 0.9890 | 124,744 |
17 Apr 2024 | 0.9858 | 0.9900 | 0.9790 | 0.9965 | 0.9965 | 32,757 |
16 Apr 2024 | 0.9800 | 0.9930 | 0.9800 | 0.9965 | 0.9965 | 26,574 |
15 Apr 2024 | 0.9970 | 0.9979 | 0.9899 | 0.9965 | 0.9965 | 56,562 |
12 Apr 2024 | 1.0160 | 1.0160 | 0.9990 | 1.0085 | 1.0085 | 80,181 |
11 Apr 2024 | 1.0041 | 1.0120 | 1.0020 | 1.0085 | 1.0085 | 202,200 |
10 Apr 2024 | 1.0180 | 1.0201 | 0.9970 | 1.0085 | 1.0085 | 91,102 |
09 Apr 2024 | 1.0085 | 1.0200 | 1.0080 | 1.0085 | 1.0085 | 31,914 |
08 Apr 2024 | 0.9950 | 1.0002 | 0.9888 | 0.9950 | 0.9950 | 44,769 |
05 Apr 2024 | 0.9951 | 0.9951 | 0.9921 | 1.0040 | 1.0040 | 24,546 |
04 Apr 2024 | 0.9962 | 0.9992 | 0.9962 | 1.0040 | 1.0040 | 38,074 |
03 Apr 2024 | 1.0040 | 1.0019 | 0.9940 | 1.0040 | 1.0040 | 182,515 |
02 Apr 2024 | 1.0222 | 1.0260 | 1.0043 | 1.0085 | 1.0085 | 105,999 |
28 Mar 2024 | 1.0299 | 1.0299 | 1.0200 | 1.0085 | 1.0085 | 37,773 |
27 Mar 2024 | 1.0200 | 1.0240 | 1.0115 | 1.0085 | 1.0085 | 388,147 |
26 Mar 2024 | 1.0280 | 1.0280 | 1.0180 | 1.0085 | 1.0085 | 45,575 |
25 Mar 2024 | 1.0085 | 1.0020 | 0.9982 | 1.0085 | 1.0085 | 30,077 |
22 Mar 2024 | 1.0035 | 1.0100 | 1.0029 | 0.9970 | 0.9970 | 36,389 |
21 Mar 2024 | 1.0102 | 1.0122 | 1.0065 | 0.9970 | 0.9970 | 77,248 |
20 Mar 2024 | 0.9970 | 1.0040 | 1.0000 | 0.9970 | 0.9970 | 27,982 |
19 Mar 2024 | 0.9960 | 1.0000 | 0.9928 | 0.9970 | 0.9970 | 163,435 |
18 Mar 2024 | 1.0040 | 1.0140 | 1.0020 | 0.9970 | 0.9970 | 261,943 |
15 Mar 2024 | 0.9970 | 1.0140 | 0.9960 | 0.9970 | 0.9970 | 716,825 |
14 Mar 2024 | 0.9850 | 0.9964 | 0.9850 | 0.9950 | 0.9950 | 98,107 |
13 Mar 2024 | 0.9770 | 0.9890 | 0.9770 | 0.9950 | 0.9950 | 49,099 |
12 Mar 2024 | 0.9850 | 0.9880 | 0.9850 | 0.9950 | 0.9950 | 18,923 |
11 Mar 2024 | 0.9909 | 0.9909 | 0.9870 | 0.9950 | 0.9950 | 51,531 |
08 Mar 2024 | 0.9860 | 0.9919 | 0.9790 | 0.9950 | 0.9950 | 61,121 |
07 Mar 2024 | 0.9950 | 0.9950 | 0.9880 | 0.9950 | 0.9950 | 416,509 |
07 Mar 2024 | 0.02 Dividend | |||||
06 Mar 2024 | 0.9950 | 1.0080 | 0.9851 | 0.9950 | 0.9750 | 131,386 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |