Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.7002 | 0.7002 | 0.7002 | 0.7002 | 0.7002 | 4,100 |
08 May 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
07 May 2024 | 0.7072 | 0.7072 | 0.7072 | 0.7072 | 0.7072 | - |
06 May 2024 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | - |
03 May 2024 | 0.7089 | 0.7089 | 0.7089 | 0.7089 | 0.7089 | - |
02 May 2024 | 0.6862 | 0.6862 | 0.6862 | 0.6862 | 0.6862 | - |
30 Apr 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
29 Apr 2024 | 0.6782 | 0.6782 | 0.6782 | 0.6782 | 0.6782 | - |
26 Apr 2024 | 0.6817 | 0.6817 | 0.6817 | 0.6817 | 0.6817 | - |
25 Apr 2024 | 0.6791 | 0.6791 | 0.6791 | 0.6791 | 0.6791 | - |
24 Apr 2024 | 0.6699 | 0.6699 | 0.6699 | 0.6699 | 0.6699 | - |
23 Apr 2024 | 0.6613 | 0.6613 | 0.6613 | 0.6613 | 0.6613 | - |
22 Apr 2024 | 0.6752 | 0.6752 | 0.6752 | 0.6752 | 0.6752 | - |
19 Apr 2024 | 0.6761 | 0.6761 | 0.6761 | 0.6761 | 0.6761 | - |
18 Apr 2024 | 0.6752 | 0.6752 | 0.6752 | 0.6752 | 0.6752 | - |
17 Apr 2024 | 0.6842 | 0.6842 | 0.6842 | 0.6842 | 0.6842 | - |
16 Apr 2024 | 0.7034 | 0.7034 | 0.7034 | 0.7034 | 0.7034 | - |
15 Apr 2024 | 0.7037 | 0.7037 | 0.7037 | 0.7037 | 0.7037 | - |
12 Apr 2024 | 0.7092 | 0.7092 | 0.7092 | 0.7092 | 0.7092 | - |
11 Apr 2024 | 0.7157 | 0.7157 | 0.7157 | 0.7157 | 0.7157 | - |
10 Apr 2024 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | - |
09 Apr 2024 | 0.7039 | 0.7039 | 0.7039 | 0.7039 | 0.7039 | - |
08 Apr 2024 | 0.7043 | 0.7043 | 0.7043 | 0.7043 | 0.7043 | - |
05 Apr 2024 | 0.7057 | 0.7057 | 0.7057 | 0.7057 | 0.7057 | - |
04 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
03 Apr 2024 | 0.7147 | 0.7147 | 0.7147 | 0.7147 | 0.7147 | - |
02 Apr 2024 | 0.7164 | 0.7164 | 0.7164 | 0.7164 | 0.7164 | - |
28 Mar 2024 | 0.7132 | 0.7132 | 0.7132 | 0.7132 | 0.7132 | - |
27 Mar 2024 | 0.7056 | 0.7056 | 0.7056 | 0.7056 | 0.7056 | - |
26 Mar 2024 | 0.7064 | 0.7064 | 0.7064 | 0.7064 | 0.7064 | - |
25 Mar 2024 | 0.7001 | 0.7001 | 0.7001 | 0.7001 | 0.7001 | - |
22 Mar 2024 | 0.7055 | 0.7055 | 0.7055 | 0.7055 | 0.7055 | - |
21 Mar 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
20 Mar 2024 | 0.6986 | 0.6986 | 0.6986 | 0.6986 | 0.6986 | - |
19 Mar 2024 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | - |
18 Mar 2024 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | - |
15 Mar 2024 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | - |
14 Mar 2024 | 0.7134 | 0.7134 | 0.7134 | 0.7134 | 0.7134 | - |
13 Mar 2024 | 0.7072 | 0.7072 | 0.7072 | 0.7072 | 0.7072 | - |
12 Mar 2024 | 0.7008 | 0.7008 | 0.7008 | 0.7008 | 0.7008 | - |
11 Mar 2024 | 0.7008 | 0.7008 | 0.7008 | 0.7008 | 0.7008 | - |
08 Mar 2024 | 0.6996 | 0.6996 | 0.6996 | 0.6996 | 0.6996 | - |
07 Mar 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
06 Mar 2024 | 0.7069 | 0.7069 | 0.7069 | 0.7069 | 0.7069 | - |
05 Mar 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
04 Mar 2024 | 0.7135 | 0.7135 | 0.7135 | 0.7135 | 0.7135 | - |
01 Mar 2024 | 0.6942 | 0.6942 | 0.6942 | 0.6942 | 0.6942 | - |
29 Feb 2024 | 0.7002 | 0.7002 | 0.7002 | 0.7002 | 0.7002 | - |
28 Feb 2024 | 0.7069 | 0.7069 | 0.7069 | 0.7069 | 0.7069 | - |
27 Feb 2024 | 0.7131 | 0.7131 | 0.7131 | 0.7131 | 0.7131 | - |
26 Feb 2024 | 0.7279 | 0.7279 | 0.7279 | 0.7279 | 0.7279 | - |
23 Feb 2024 | 0.7425 | 0.7425 | 0.7425 | 0.7425 | 0.7425 | - |
22 Feb 2024 | 0.7351 | 0.7351 | 0.7351 | 0.7351 | 0.7351 | - |
21 Feb 2024 | 0.7297 | 0.7297 | 0.7297 | 0.7297 | 0.7297 | - |
20 Feb 2024 | 0.7446 | 0.7446 | 0.7446 | 0.7446 | 0.7446 | - |
19 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
19 Feb 2024 | 0.0309 Dividend | |||||
16 Feb 2024 | 0.7796 | 0.7796 | 0.7796 | 0.7796 | 0.7487 | - |
15 Feb 2024 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | 0.7438 | - |
14 Feb 2024 | 0.7816 | 0.7816 | 0.7816 | 0.7816 | 0.7506 | - |
13 Feb 2024 | 0.7794 | 0.7794 | 0.7794 | 0.7794 | 0.7485 | - |
12 Feb 2024 | 0.7783 | 0.7783 | 0.7783 | 0.7783 | 0.7475 | - |
09 Feb 2024 | 0.7582 | 0.7582 | 0.7582 | 0.7582 | 0.7281 | - |
08 Feb 2024 | 0.7656 | 0.7656 | 0.7656 | 0.7656 | 0.7353 | - |
07 Feb 2024 | 0.7607 | 0.7607 | 0.7607 | 0.7607 | 0.7305 | - |
06 Feb 2024 | 0.7606 | 0.7606 | 0.7606 | 0.7606 | 0.7305 | - |
05 Feb 2024 | 0.7454 | 0.7454 | 0.7454 | 0.7454 | 0.7159 | - |
02 Feb 2024 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | 0.7005 | - |
01 Feb 2024 | 0.7317 | 0.7317 | 0.7317 | 0.7317 | 0.7027 | - |
31 Jan 2024 | 0.7238 | 0.7238 | 0.7238 | 0.7238 | 0.6951 | - |
30 Jan 2024 | 0.7248 | 0.7248 | 0.7248 | 0.7248 | 0.6961 | - |
29 Jan 2024 | 0.7392 | 0.7392 | 0.7392 | 0.7392 | 0.7099 | - |
26 Jan 2024 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | 0.7143 | - |
25 Jan 2024 | 0.7473 | 0.7473 | 0.7473 | 0.7473 | 0.7177 | - |
24 Jan 2024 | 0.7555 | 0.7555 | 0.7555 | 0.7555 | 0.7256 | - |
23 Jan 2024 | 0.7604 | 0.7604 | 0.7604 | 0.7604 | 0.7303 | - |
22 Jan 2024 | 0.7589 | 0.7589 | 0.7589 | 0.7589 | 0.7288 | - |
19 Jan 2024 | 0.7734 | 0.7734 | 0.7734 | 0.7734 | 0.7427 | - |
18 Jan 2024 | 0.7514 | 0.7514 | 0.7514 | 0.7514 | 0.7216 | - |
17 Jan 2024 | 0.7527 | 0.7527 | 0.7527 | 0.7527 | 0.7229 | - |
16 Jan 2024 | 0.7536 | 0.7536 | 0.7536 | 0.7536 | 0.7237 | - |
15 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7491 | - |
12 Jan 2024 | 0.7605 | 0.7800 | 0.7605 | 0.7800 | 0.7491 | - |
11 Jan 2024 | 0.7533 | 0.7533 | 0.7533 | 0.7533 | 0.7234 | - |
10 Jan 2024 | 0.7619 | 0.7619 | 0.7619 | 0.7619 | 0.7317 | - |
09 Jan 2024 | 0.7694 | 0.7694 | 0.7694 | 0.7694 | 0.7389 | - |
08 Jan 2024 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.7387 | - |
05 Jan 2024 | 0.7629 | 0.7629 | 0.7629 | 0.7629 | 0.7327 | - |
04 Jan 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7539 | - |
03 Jan 2024 | 0.7707 | 0.7707 | 0.7707 | 0.7707 | 0.7402 | - |
02 Jan 2024 | 0.7750 | 0.7900 | 0.7750 | 0.7900 | 0.7587 | - |
29 Dec 2023 | 0.7677 | 0.7677 | 0.7677 | 0.7677 | 0.7373 | - |
28 Dec 2023 | 0.7717 | 0.7717 | 0.7717 | 0.7717 | 0.7411 | - |
27 Dec 2023 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | 0.7361 | - |
22 Dec 2023 | 0.7614 | 0.7614 | 0.7614 | 0.7614 | 0.7312 | - |
21 Dec 2023 | 0.7694 | 0.7694 | 0.7694 | 0.7694 | 0.7389 | - |
20 Dec 2023 | 0.7826 | 0.7826 | 0.7826 | 0.7826 | 0.7516 | - |
19 Dec 2023 | 0.7757 | 0.7757 | 0.7757 | 0.7757 | 0.7450 | - |
18 Dec 2023 | 0.7971 | 0.7971 | 0.7971 | 0.7971 | 0.7655 | - |
15 Dec 2023 | 0.7946 | 0.7946 | 0.7946 | 0.7946 | 0.7631 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |