Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.8780 | 0.8780 | 0.8740 | 0.8774 | 0.8774 | 1,061,230 |
24 Apr 2024 | 0.8780 | 0.8800 | 0.8746 | 0.8780 | 0.8780 | 5,369,025 |
23 Apr 2024 | 0.8760 | 0.8800 | 0.8750 | 0.8760 | 0.8760 | 2,292,315 |
22 Apr 2024 | 0.8760 | 0.8800 | 0.8740 | 0.8760 | 0.8760 | 1,393,094 |
19 Apr 2024 | 0.8740 | 0.8800 | 0.8740 | 0.8760 | 0.8760 | 2,414,594 |
18 Apr 2024 | 0.8760 | 0.8800 | 0.8752 | 0.8760 | 0.8760 | 2,493,270 |
17 Apr 2024 | 0.8760 | 0.8820 | 0.8740 | 0.8760 | 0.8760 | 1,540,039 |
16 Apr 2024 | 0.8780 | 0.8820 | 0.8760 | 0.8760 | 0.8760 | 1,864,281 |
15 Apr 2024 | 0.8780 | 0.8840 | 0.8752 | 0.8760 | 0.8760 | 1,891,583 |
12 Apr 2024 | 0.8740 | 0.8800 | 0.8740 | 0.8760 | 0.8760 | 3,265,184 |
11 Apr 2024 | 0.8720 | 0.8805 | 0.8699 | 0.8740 | 0.8740 | 1,520,025 |
10 Apr 2024 | 0.8760 | 0.8800 | 0.8739 | 0.8740 | 0.8740 | 1,482,000 |
09 Apr 2024 | 0.8740 | 0.8800 | 0.8740 | 0.8760 | 0.8760 | 2,154,293 |
08 Apr 2024 | 0.8800 | 0.8820 | 0.8740 | 0.8780 | 0.8780 | 725,462 |
05 Apr 2024 | 0.8820 | 0.8880 | 0.8780 | 0.8820 | 0.8820 | 2,611,704 |
04 Apr 2024 | 0.8760 | 0.8840 | 0.8780 | 0.8820 | 0.8820 | 2,599,200 |
03 Apr 2024 | 0.8800 | 0.8800 | 0.8733 | 0.8800 | 0.8800 | 1,849,918 |
02 Apr 2024 | 0.8720 | 0.8820 | 0.8700 | 0.8760 | 0.8760 | 2,601,488 |
28 Mar 2024 | 0.8860 | 0.9020 | 0.8699 | 0.8700 | 0.8700 | 4,479,658 |
28 Mar 2024 | 0.0175 Dividend | |||||
27 Mar 2024 | 0.9060 | 0.9100 | 0.8940 | 0.8960 | 0.8785 | 4,873,807 |
26 Mar 2024 | 0.9000 | 0.9020 | 0.8960 | 0.8980 | 0.8805 | 1,052,166 |
25 Mar 2024 | 0.9000 | 0.9020 | 0.8979 | 0.8980 | 0.8805 | 560,811 |
22 Mar 2024 | 0.8920 | 0.8999 | 0.8882 | 0.8960 | 0.8785 | 897,225 |
21 Mar 2024 | 0.8900 | 0.8920 | 0.8840 | 0.8900 | 0.8726 | 673,795 |
20 Mar 2024 | 0.8860 | 0.8900 | 0.8839 | 0.8840 | 0.8667 | 459,135 |
19 Mar 2024 | 0.8900 | 0.8900 | 0.8840 | 0.8860 | 0.8687 | 222,657 |
18 Mar 2024 | 0.8800 | 0.8880 | 0.8800 | 0.8860 | 0.8687 | 426,629 |
15 Mar 2024 | 0.8800 | 0.8860 | 0.8775 | 0.8800 | 0.8628 | 4,496,695 |
14 Mar 2024 | 0.8780 | 0.8834 | 0.8759 | 0.8760 | 0.8589 | 2,285,485 |
13 Mar 2024 | 0.8860 | 0.8880 | 0.8780 | 0.8800 | 0.8628 | 400,001 |
12 Mar 2024 | 0.8860 | 0.8875 | 0.8820 | 0.8860 | 0.8687 | 883,287 |
11 Mar 2024 | 0.8880 | 0.8919 | 0.8860 | 0.8880 | 0.8707 | 1,510,630 |
08 Mar 2024 | 0.8920 | 0.8920 | 0.8880 | 0.8900 | 0.8726 | 1,011,536 |
07 Mar 2024 | 0.8900 | 0.8940 | 0.8840 | 0.8900 | 0.8726 | 550,106 |
06 Mar 2024 | 0.8880 | 0.8900 | 0.8840 | 0.8860 | 0.8687 | 307,508 |
05 Mar 2024 | 0.8840 | 0.8880 | 0.8799 | 0.8800 | 0.8628 | 585,542 |
04 Mar 2024 | 0.8840 | 0.8893 | 0.8799 | 0.8800 | 0.8628 | 395,532 |
01 Mar 2024 | 0.8860 | 0.8900 | 0.8824 | 0.8860 | 0.8687 | 1,170,438 |
29 Feb 2024 | 0.8880 | 0.8900 | 0.8780 | 0.8840 | 0.8667 | 650,785 |
28 Feb 2024 | 0.8860 | 0.8900 | 0.8860 | 0.8900 | 0.8726 | 1,073,302 |
27 Feb 2024 | 0.8900 | 0.8905 | 0.8840 | 0.8860 | 0.8687 | 1,385,850 |
26 Feb 2024 | 0.8980 | 0.8980 | 0.8800 | 0.8900 | 0.8726 | 4,154,735 |
23 Feb 2024 | 0.9040 | 0.9040 | 0.8860 | 0.8900 | 0.8726 | 988,002 |
22 Feb 2024 | 0.9000 | 0.9040 | 0.8979 | 0.8980 | 0.8805 | 918,142 |
21 Feb 2024 | 0.9040 | 0.9040 | 0.8979 | 0.8980 | 0.8805 | 709,952 |
20 Feb 2024 | 0.9100 | 0.9100 | 0.8980 | 0.9020 | 0.8844 | 2,848,984 |
19 Feb 2024 | 0.9040 | 0.9060 | 0.8900 | 0.9000 | 0.8824 | 716,131 |
16 Feb 2024 | 0.8980 | 0.9020 | 0.8880 | 0.9000 | 0.8824 | 2,125,203 |
15 Feb 2024 | 0.9200 | 0.9200 | 0.8898 | 0.8940 | 0.8765 | 1,267,213 |
15 Feb 2024 | 0.029579 Dividend | |||||
14 Feb 2024 | 0.9300 | 0.9300 | 0.9260 | 0.9300 | 0.8828 | 2,349,685 |
13 Feb 2024 | 0.9280 | 0.9311 | 0.9280 | 0.9300 | 0.8828 | 899,061 |
12 Feb 2024 | 0.9300 | 0.9320 | 0.9252 | 0.9280 | 0.8809 | 2,573,554 |
09 Feb 2024 | 0.9300 | 0.9300 | 0.9240 | 0.9280 | 0.8809 | 2,523,822 |
08 Feb 2024 | 0.9300 | 0.9313 | 0.9260 | 0.9300 | 0.8828 | 1,293,245 |
07 Feb 2024 | 0.9280 | 0.9340 | 0.9260 | 0.9300 | 0.8828 | 3,024,017 |
06 Feb 2024 | 0.9340 | 0.9340 | 0.9272 | 0.9300 | 0.8828 | 1,624,459 |
05 Feb 2024 | 0.9320 | 0.9320 | 0.9240 | 0.9300 | 0.8828 | 280,401 |
02 Feb 2024 | 0.9320 | 0.9340 | 0.9239 | 0.9240 | 0.8771 | 732,814 |
01 Feb 2024 | 0.9320 | 0.9380 | 0.9220 | 0.9240 | 0.8771 | 1,011,897 |
31 Jan 2024 | 0.9380 | 0.9400 | 0.9320 | 0.9320 | 0.8847 | 1,538,240 |
30 Jan 2024 | 0.9380 | 0.9440 | 0.9360 | 0.9420 | 0.8942 | 3,115,131 |
29 Jan 2024 | 0.9420 | 0.9421 | 0.9385 | 0.9400 | 0.8923 | 2,427,092 |
26 Jan 2024 | 0.9360 | 0.9420 | 0.9360 | 0.9400 | 0.8923 | 1,646,561 |
25 Jan 2024 | 0.9380 | 0.9414 | 0.9360 | 0.9400 | 0.8923 | 5,442,053 |
24 Jan 2024 | 0.9400 | 0.9415 | 0.9380 | 0.9400 | 0.8923 | 2,750,663 |
23 Jan 2024 | 0.9380 | 0.9420 | 0.9360 | 0.9400 | 0.8923 | 932,275 |
22 Jan 2024 | 0.9400 | 0.9422 | 0.9360 | 0.9420 | 0.8942 | 2,074,246 |
19 Jan 2024 | 0.9400 | 0.9421 | 0.9382 | 0.9420 | 0.8942 | 1,155,409 |
18 Jan 2024 | 0.9340 | 0.9400 | 0.9340 | 0.9380 | 0.8904 | 898,948 |
17 Jan 2024 | 0.9360 | 0.9420 | 0.9320 | 0.9400 | 0.8923 | 2,043,231 |
16 Jan 2024 | 0.9360 | 0.9420 | 0.9340 | 0.9400 | 0.8923 | 4,344,803 |
15 Jan 2024 | 0.9383 | 0.9421 | 0.9383 | 0.9400 | 0.8923 | 862,144 |
12 Jan 2024 | 0.9400 | 0.9400 | 0.9360 | 0.9380 | 0.8904 | 3,468,661 |
11 Jan 2024 | 0.9400 | 0.9400 | 0.9360 | 0.9380 | 0.8904 | 2,985,208 |
10 Jan 2024 | 0.9260 | 0.9400 | 0.9260 | 0.9380 | 0.8904 | 3,623,495 |
09 Jan 2024 | 0.9360 | 0.9369 | 0.9340 | 0.9340 | 0.8866 | 1,166,292 |
08 Jan 2024 | 0.9240 | 0.9340 | 0.9240 | 0.9340 | 0.8866 | 4,555,241 |
05 Jan 2024 | 0.9200 | 0.9320 | 0.9180 | 0.9280 | 0.8809 | 1,264,615 |
04 Jan 2024 | 0.9060 | 0.9201 | 0.9060 | 0.9160 | 0.8695 | 3,571,007 |
03 Jan 2024 | 0.9060 | 0.9100 | 0.9000 | 0.9080 | 0.8620 | 2,668,654 |
02 Jan 2024 | 0.8520 | 0.9100 | 0.8500 | 0.9040 | 0.8582 | 9,156,776 |
29 Dec 2023 | 0.8400 | 0.8540 | 0.8399 | 0.8400 | 0.7974 | 88,536 |
28 Dec 2023 | 0.8540 | 0.8840 | 0.8440 | 0.8500 | 0.8069 | 1,065,232 |
27 Dec 2023 | 0.8680 | 0.8840 | 0.8519 | 0.8520 | 0.8088 | 2,513,780 |
22 Dec 2023 | 0.8660 | 0.8860 | 0.8660 | 0.8860 | 0.8411 | 1,495,330 |
21 Dec 2023 | 0.8620 | 0.8700 | 0.8620 | 0.8680 | 0.8240 | 1,033,569 |
20 Dec 2023 | 0.8560 | 0.8680 | 0.8560 | 0.8660 | 0.8221 | 1,626,460 |
19 Dec 2023 | 0.8520 | 0.8600 | 0.8460 | 0.8550 | 0.8116 | 9,261,365 |
18 Dec 2023 | 0.8540 | 0.8620 | 0.8496 | 0.8560 | 0.8126 | 3,101,206 |
15 Dec 2023 | 0.8620 | 0.8620 | 0.8460 | 0.8520 | 0.8088 | 3,015,491 |
14 Dec 2023 | 0.8540 | 0.8640 | 0.8521 | 0.8530 | 0.8097 | 1,192,864 |
13 Dec 2023 | 0.8580 | 0.8640 | 0.8539 | 0.8540 | 0.8107 | 2,496,866 |
12 Dec 2023 | 0.8560 | 0.8640 | 0.8400 | 0.8600 | 0.8164 | 566,097 |
11 Dec 2023 | 0.8440 | 0.8580 | 0.8420 | 0.8560 | 0.8126 | 1,562,000 |
08 Dec 2023 | 0.8400 | 0.8520 | 0.8320 | 0.8440 | 0.8012 | 1,177,140 |
07 Dec 2023 | 0.8400 | 0.8540 | 0.8267 | 0.8340 | 0.7917 | 1,252,629 |
07 Dec 2023 | 0.0375 Dividend | |||||
06 Dec 2023 | 0.8640 | 0.8680 | 0.8620 | 0.8640 | 0.7846 | 1,167,707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |