Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.8660 | 0.8660 | 0.8654 | 0.8654 | 0.8654 | - |
03 Jun 2024 | 0.075 Dividend | |||||
31 May 2024 | 0.8686 | 0.8906 | 0.8592 | 0.8592 | 0.7842 | 1,463 |
30 May 2024 | 0.8444 | 0.8444 | 0.8430 | 0.8430 | 0.7694 | - |
29 May 2024 | 0.8626 | 0.8626 | 0.8596 | 0.8596 | 0.7846 | - |
28 May 2024 | 0.8794 | 0.8794 | 0.8772 | 0.8772 | 0.8006 | - |
27 May 2024 | 0.8802 | 0.8804 | 0.8802 | 0.8804 | 0.8035 | - |
24 May 2024 | 0.8808 | 0.8820 | 0.8808 | 0.8820 | 0.8050 | - |
23 May 2024 | 0.9114 | 0.9114 | 0.9068 | 0.9068 | 0.8276 | - |
22 May 2024 | 0.9254 | 0.9254 | 0.9234 | 0.9234 | 0.8428 | - |
21 May 2024 | 0.9420 | 0.9420 | 0.9292 | 0.9292 | 0.8481 | - |
20 May 2024 | 0.9552 | 0.9552 | 0.9552 | 0.9552 | 0.8718 | - |
17 May 2024 | 0.9590 | 0.9622 | 0.9590 | 0.9622 | 0.8782 | - |
16 May 2024 | 0.9548 | 0.9548 | 0.9548 | 0.9548 | 0.8715 | - |
15 May 2024 | 0.9536 | 0.9536 | 0.9536 | 0.9536 | 0.8704 | - |
14 May 2024 | 0.9492 | 0.9550 | 0.9492 | 0.9550 | 0.8716 | - |
13 May 2024 | 0.9804 | 0.9804 | 0.9700 | 0.9700 | 0.8853 | - |
10 May 2024 | 0.9320 | 0.9324 | 0.9320 | 0.9324 | 0.8510 | - |
09 May 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.8726 | - |
08 May 2024 | 0.8996 | 0.9070 | 0.8642 | 0.8642 | 0.7888 | - |
07 May 2024 | 0.9016 | 0.9016 | 0.8996 | 0.8996 | 0.8211 | - |
06 May 2024 | 0.8970 | 0.9012 | 0.8970 | 0.9012 | 0.8225 | - |
03 May 2024 | 0.9162 | 0.9162 | 0.9084 | 0.9084 | 0.8291 | - |
02 May 2024 | 0.8810 | 0.8852 | 0.8810 | 0.8852 | 0.8079 | - |
30 Apr 2024 | 0.8606 | 0.8630 | 0.8604 | 0.8604 | 0.7853 | - |
29 Apr 2024 | 0.8920 | 0.8920 | 0.8850 | 0.8850 | 0.8077 | - |
26 Apr 2024 | 0.8878 | 0.8878 | 0.8856 | 0.8856 | 0.8083 | - |
25 Apr 2024 | 0.8692 | 0.8726 | 0.8692 | 0.8726 | 0.7964 | - |
24 Apr 2024 | 0.8758 | 0.8758 | 0.8758 | 0.8758 | 0.7994 | - |
23 Apr 2024 | 0.8746 | 0.8782 | 0.8746 | 0.8782 | 0.8015 | - |
22 Apr 2024 | 0.8630 | 0.8650 | 0.8630 | 0.8650 | 0.7895 | - |
19 Apr 2024 | 0.8448 | 0.8536 | 0.8448 | 0.8536 | 0.7791 | - |
18 Apr 2024 | 0.8654 | 0.8692 | 0.8654 | 0.8692 | 0.7933 | - |
17 Apr 2024 | 0.8606 | 0.8654 | 0.8580 | 0.8580 | 0.7831 | - |
16 Apr 2024 | 0.8784 | 0.8804 | 0.8784 | 0.8804 | 0.8035 | - |
15 Apr 2024 | 0.9122 | 0.9122 | 0.9086 | 0.9086 | 0.8293 | - |
12 Apr 2024 | 0.9378 | 0.9378 | 0.9378 | 0.9378 | 0.8559 | - |
11 Apr 2024 | 0.9276 | 0.9276 | 0.9218 | 0.9218 | 0.8413 | - |
10 Apr 2024 | 0.9040 | 0.9138 | 0.9040 | 0.9138 | 0.8340 | - |
09 Apr 2024 | 0.8990 | 0.9052 | 0.8990 | 0.9052 | 0.8262 | - |
08 Apr 2024 | 0.9044 | 0.9122 | 0.9044 | 0.9122 | 0.8326 | - |
05 Apr 2024 | 0.8682 | 0.8706 | 0.8682 | 0.8706 | 0.7946 | - |
04 Apr 2024 | 0.8518 | 0.8518 | 0.8518 | 0.8518 | 0.7774 | - |
03 Apr 2024 | 0.8524 | 0.8570 | 0.8524 | 0.8570 | 0.7822 | - |
02 Apr 2024 | 0.8648 | 0.8648 | 0.8620 | 0.8620 | 0.7868 | - |
28 Mar 2024 | 0.8100 | 0.8180 | 0.8100 | 0.8180 | 0.7466 | - |
27 Mar 2024 | 0.8040 | 0.8040 | 0.7990 | 0.7990 | 0.7293 | - |
26 Mar 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.7566 | - |
25 Mar 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.7493 | - |
22 Mar 2024 | 0.8150 | 0.8150 | 0.8110 | 0.8110 | 0.7402 | - |
21 Mar 2024 | 0.7960 | 0.8000 | 0.7930 | 0.7930 | 0.7238 | 10,300 |
20 Mar 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7147 | - |
19 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7073 | - |
18 Mar 2024 | 0.7530 | 0.7900 | 0.7530 | 0.7900 | 0.7210 | - |
15 Mar 2024 | 0.7930 | 0.7930 | 0.7910 | 0.7910 | 0.7220 | - |
14 Mar 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7274 | - |
13 Mar 2024 | 0.7810 | 0.7860 | 0.7810 | 0.7860 | 0.7174 | - |
12 Mar 2024 | 0.7830 | 0.7830 | 0.7800 | 0.7800 | 0.7119 | - |
11 Mar 2024 | 0.7440 | 0.7470 | 0.7440 | 0.7470 | 0.6818 | - |
08 Mar 2024 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | 0.6672 | - |
07 Mar 2024 | 0.7340 | 0.7360 | 0.7340 | 0.7360 | 0.6718 | - |
06 Mar 2024 | 0.7380 | 0.7410 | 0.7380 | 0.7410 | 0.6763 | - |
05 Mar 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.6590 | - |
04 Mar 2024 | 0.7350 | 0.7370 | 0.7350 | 0.7370 | 0.6727 | - |
01 Mar 2024 | 0.7640 | 0.7640 | 0.7610 | 0.7610 | 0.6946 | - |
29 Feb 2024 | 0.7670 | 0.7670 | 0.7610 | 0.7610 | 0.6946 | - |
28 Feb 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.6973 | - |
27 Feb 2024 | 0.7810 | 0.7850 | 0.7810 | 0.7850 | 0.7165 | - |
26 Feb 2024 | 0.8020 | 0.8020 | 0.7950 | 0.7950 | 0.7256 | - |
23 Feb 2024 | 0.8040 | 0.8040 | 0.8020 | 0.8020 | 0.7320 | - |
22 Feb 2024 | 0.8090 | 0.8090 | 0.8080 | 0.8080 | 0.7375 | - |
21 Feb 2024 | 0.8090 | 0.8100 | 0.8090 | 0.8100 | 0.7393 | - |
20 Feb 2024 | 0.8190 | 0.8190 | 0.8180 | 0.8180 | 0.7466 | - |
19 Feb 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.7475 | - |
16 Feb 2024 | 0.8380 | 0.8390 | 0.8250 | 0.8250 | 0.7530 | - |
15 Feb 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.7594 | - |
14 Feb 2024 | 0.8250 | 0.8340 | 0.8250 | 0.8340 | 0.7612 | - |
13 Feb 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7010 | - |
12 Feb 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7274 | - |
09 Feb 2024 | 0.7980 | 0.7990 | 0.7980 | 0.7990 | 0.7293 | - |
08 Feb 2024 | 0.7850 | 0.7880 | 0.7850 | 0.7870 | 0.7183 | - |
07 Feb 2024 | 0.7900 | 0.7900 | 0.7650 | 0.7650 | 0.6982 | 4,100 |
06 Feb 2024 | 0.7610 | 0.7640 | 0.7610 | 0.7640 | 0.6973 | - |
05 Feb 2024 | 0.7390 | 0.7390 | 0.7340 | 0.7340 | 0.6699 | - |
02 Feb 2024 | 0.7250 | 0.7250 | 0.7220 | 0.7220 | 0.6590 | - |
01 Feb 2024 | 0.7160 | 0.7170 | 0.7150 | 0.7150 | 0.6526 | - |
31 Jan 2024 | 0.6880 | 0.6880 | 0.6840 | 0.6840 | 0.6243 | - |
30 Jan 2024 | 0.7040 | 0.7040 | 0.7030 | 0.7030 | 0.6416 | - |
29 Jan 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.6654 | - |
26 Jan 2024 | 0.7320 | 0.7320 | 0.7300 | 0.7300 | 0.6663 | - |
25 Jan 2024 | 0.7330 | 0.7330 | 0.7310 | 0.7310 | 0.6672 | - |
24 Jan 2024 | 0.7050 | 0.7140 | 0.7050 | 0.7140 | 0.6517 | - |
23 Jan 2024 | 0.6900 | 0.6910 | 0.6900 | 0.6910 | 0.6307 | - |
22 Jan 2024 | 0.6660 | 0.6660 | 0.6650 | 0.6650 | 0.6070 | - |
19 Jan 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6261 | - |
18 Jan 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6270 | - |
17 Jan 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6143 | - |
16 Jan 2024 | 0.7180 | 0.7200 | 0.7180 | 0.7200 | 0.6572 | - |
15 Jan 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.6498 | - |
12 Jan 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.6498 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |