Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.8742 | 0.8792 | 0.8742 | 0.8774 | 0.8774 | 1,000 |
20 Jun 2024 | 0.8846 | 0.8932 | 0.8844 | 0.8932 | 0.8932 | - |
20 Jun 2024 | 0.335 Dividend | |||||
19 Jun 2024 | 0.8908 | 0.8928 | 0.8908 | 0.8918 | 0.5568 | - |
18 Jun 2024 | 0.8628 | 0.8974 | 0.8628 | 0.8974 | 0.5603 | - |
17 Jun 2024 | 0.8726 | 0.8726 | 0.8668 | 0.8712 | 0.5439 | - |
14 Jun 2024 | 0.8836 | 0.8836 | 0.8768 | 0.8804 | 0.5497 | - |
13 Jun 2024 | 0.8780 | 0.8870 | 0.8780 | 0.8870 | 0.5538 | - |
12 Jun 2024 | 0.8892 | 0.8892 | 0.8774 | 0.8774 | 0.5478 | - |
11 Jun 2024 | 0.9088 | 0.9088 | 0.9056 | 0.9056 | 0.5654 | - |
10 Jun 2024 | 0.9276 | 0.9624 | 0.9276 | 0.9624 | 0.6009 | - |
07 Jun 2024 | 0.9258 | 0.9314 | 0.9192 | 0.9314 | 0.5815 | - |
06 Jun 2024 | 0.9248 | 0.9314 | 0.9248 | 0.9284 | 0.5797 | - |
05 Jun 2024 | 0.9422 | 0.9422 | 0.9326 | 0.9368 | 0.5849 | - |
04 Jun 2024 | 0.9306 | 0.9436 | 0.9306 | 0.9422 | 0.5883 | - |
03 Jun 2024 | 0.9352 | 0.9364 | 0.9232 | 0.9232 | 0.5764 | - |
31 May 2024 | 0.9204 | 0.9204 | 0.9086 | 0.9130 | 0.5700 | - |
30 May 2024 | 0.9232 | 0.9254 | 0.9188 | 0.9218 | 0.5755 | - |
29 May 2024 | 0.9316 | 0.9364 | 0.9316 | 0.9334 | 0.5828 | - |
28 May 2024 | 0.9616 | 0.9636 | 0.9568 | 0.9568 | 0.5974 | - |
27 May 2024 | 0.9650 | 0.9698 | 0.9650 | 0.9698 | 0.6055 | - |
24 May 2024 | 0.9606 | 0.9606 | 0.9526 | 0.9530 | 0.5950 | - |
23 May 2024 | 0.9836 | 0.9896 | 0.9754 | 0.9754 | 0.6090 | - |
22 May 2024 | 0.9978 | 0.9978 | 0.9922 | 0.9930 | 0.6200 | - |
21 May 2024 | 0.9854 | 0.9954 | 0.9854 | 0.9932 | 0.6201 | - |
20 May 2024 | 1.0040 | 1.0040 | 0.9962 | 0.9962 | 0.6220 | - |
17 May 2024 | 0.9694 | 0.9938 | 0.9694 | 0.9930 | 0.6200 | - |
16 May 2024 | 0.9804 | 0.9804 | 0.9716 | 0.9734 | 0.6077 | - |
15 May 2024 | 0.9460 | 0.9460 | 0.9360 | 0.9360 | 0.5844 | - |
14 May 2024 | 0.9636 | 0.9636 | 0.9420 | 0.9420 | 0.5881 | - |
13 May 2024 | 0.9652 | 0.9710 | 0.9652 | 0.9678 | 0.6043 | - |
10 May 2024 | 0.9532 | 0.9570 | 0.9532 | 0.9550 | 0.5963 | - |
09 May 2024 | 0.8990 | 0.9064 | 0.8990 | 0.9064 | 0.5659 | - |
08 May 2024 | 0.8834 | 0.8834 | 0.8808 | 0.8822 | 0.5508 | - |
07 May 2024 | 0.8926 | 0.8964 | 0.8920 | 0.8964 | 0.5597 | - |
06 May 2024 | 0.8890 | 0.8890 | 0.8854 | 0.8854 | 0.5528 | - |
03 May 2024 | 0.8796 | 0.8884 | 0.8796 | 0.8884 | 0.5547 | - |
02 May 2024 | 0.8750 | 0.8838 | 0.8750 | 0.8838 | 0.5518 | - |
30 Apr 2024 | 0.8708 | 0.8708 | 0.8640 | 0.8640 | 0.5394 | - |
29 Apr 2024 | 0.8816 | 0.8822 | 0.8768 | 0.8804 | 0.5497 | - |
26 Apr 2024 | 0.8786 | 0.8792 | 0.8700 | 0.8792 | 0.5489 | - |
25 Apr 2024 | 0.8566 | 0.8602 | 0.8492 | 0.8522 | 0.5321 | - |
24 Apr 2024 | 0.8518 | 0.8518 | 0.8436 | 0.8436 | 0.5267 | - |
23 Apr 2024 | 0.8320 | 0.8364 | 0.8320 | 0.8364 | 0.5222 | - |
22 Apr 2024 | 0.8270 | 0.8336 | 0.8270 | 0.8336 | 0.5205 | - |
19 Apr 2024 | 0.8080 | 0.8170 | 0.8080 | 0.8170 | 0.5101 | - |
18 Apr 2024 | 0.8202 | 0.8204 | 0.8158 | 0.8158 | 0.5093 | - |
17 Apr 2024 | 0.7998 | 0.8188 | 0.7998 | 0.8188 | 0.5112 | - |
16 Apr 2024 | 0.8012 | 0.8012 | 0.7980 | 0.7998 | 0.4994 | - |
15 Apr 2024 | 0.8098 | 0.8138 | 0.8066 | 0.8066 | 0.5036 | - |
12 Apr 2024 | 0.8142 | 0.8166 | 0.8050 | 0.8050 | 0.5026 | - |
11 Apr 2024 | 0.8308 | 0.8376 | 0.8308 | 0.8376 | 0.5230 | - |
10 Apr 2024 | 0.8364 | 0.8410 | 0.8364 | 0.8390 | 0.5238 | - |
09 Apr 2024 | 0.8386 | 0.8390 | 0.8386 | 0.8390 | 0.5238 | - |
08 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.5170 | - |
05 Apr 2024 | 0.8308 | 0.8348 | 0.8278 | 0.8348 | 0.5212 | - |
04 Apr 2024 | 0.8356 | 0.8356 | 0.8356 | 0.8356 | 0.5217 | - |
03 Apr 2024 | 0.8420 | 0.8420 | 0.8378 | 0.8378 | 0.5231 | - |
02 Apr 2024 | 0.9074 | 0.9074 | 0.8974 | 0.8974 | 0.5603 | - |
28 Mar 2024 | 0.8720 | 0.8720 | 0.8690 | 0.8690 | 0.5426 | - |
27 Mar 2024 | 0.8680 | 0.8790 | 0.8680 | 0.8790 | 0.5488 | - |
26 Mar 2024 | 0.9370 | 0.9370 | 0.9310 | 0.9330 | 0.5825 | - |
25 Mar 2024 | 0.9150 | 0.9180 | 0.9140 | 0.9140 | 0.5707 | - |
22 Mar 2024 | 0.9200 | 0.9250 | 0.9190 | 0.9190 | 0.5738 | - |
21 Mar 2024 | 0.9320 | 0.9430 | 0.9320 | 0.9430 | 0.5888 | - |
20 Mar 2024 | 0.9130 | 0.9190 | 0.9130 | 0.9190 | 0.5738 | - |
19 Mar 2024 | 0.9200 | 0.9260 | 0.9190 | 0.9260 | 0.5782 | - |
18 Mar 2024 | 0.9330 | 0.9370 | 0.9280 | 0.9340 | 0.5831 | - |
15 Mar 2024 | 0.9230 | 0.9230 | 0.9160 | 0.9160 | 0.5719 | - |
14 Mar 2024 | 0.9350 | 0.9370 | 0.9330 | 0.9330 | 0.5825 | - |
13 Mar 2024 | 0.9480 | 0.9540 | 0.9400 | 0.9400 | 0.5869 | - |
12 Mar 2024 | 0.9510 | 0.9580 | 0.9500 | 0.9580 | 0.5981 | - |
11 Mar 2024 | 0.9100 | 0.9100 | 0.8930 | 0.8930 | 0.5575 | - |
08 Mar 2024 | 0.9080 | 0.9090 | 0.9080 | 0.9090 | 0.5675 | - |
07 Mar 2024 | 0.8960 | 0.8970 | 0.8930 | 0.8940 | 0.5582 | - |
06 Mar 2024 | 0.9070 | 0.9090 | 0.9070 | 0.9090 | 0.5675 | - |
05 Mar 2024 | 0.8760 | 0.8800 | 0.8740 | 0.8740 | 0.5457 | - |
04 Mar 2024 | 0.8990 | 0.8990 | 0.8970 | 0.8970 | 0.5600 | - |
01 Mar 2024 | 0.9100 | 0.9100 | 0.9050 | 0.9070 | 0.5663 | - |
29 Feb 2024 | 0.9180 | 0.9180 | 0.9090 | 0.9130 | 0.5700 | - |
28 Feb 2024 | 0.9120 | 0.9170 | 0.9120 | 0.9170 | 0.5725 | - |
27 Feb 2024 | 0.9280 | 0.9340 | 0.9280 | 0.9300 | 0.5807 | - |
26 Feb 2024 | 0.9360 | 0.9360 | 0.9330 | 0.9330 | 0.5825 | - |
23 Feb 2024 | 0.9500 | 0.9540 | 0.9480 | 0.9510 | 0.5938 | - |
22 Feb 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9550 | 0.5963 | - |
21 Feb 2024 | 0.9410 | 0.9490 | 0.9390 | 0.9490 | 0.5925 | - |
20 Feb 2024 | 0.9130 | 0.9130 | 0.9100 | 0.9110 | 0.5688 | - |
19 Feb 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.5657 | - |
16 Feb 2024 | 0.9100 | 0.9100 | 0.9080 | 0.9080 | 0.5669 | - |
15 Feb 2024 | 0.8930 | 0.8940 | 0.8820 | 0.8850 | 0.5526 | - |
14 Feb 2024 | 0.9000 | 0.9060 | 0.8800 | 0.8800 | 0.5494 | - |
13 Feb 2024 | 0.8600 | 0.8600 | 0.8490 | 0.8490 | 0.5301 | - |
12 Feb 2024 | 0.8600 | 0.8610 | 0.8600 | 0.8610 | 0.5376 | - |
09 Feb 2024 | 0.8740 | 0.8750 | 0.8600 | 0.8600 | 0.5369 | - |
08 Feb 2024 | 0.8830 | 0.8830 | 0.8670 | 0.8670 | 0.5413 | - |
07 Feb 2024 | 0.9100 | 0.9120 | 0.9070 | 0.9120 | 0.5694 | - |
06 Feb 2024 | 0.9090 | 0.9160 | 0.9090 | 0.9150 | 0.5713 | - |
05 Feb 2024 | 0.8500 | 0.8510 | 0.8470 | 0.8470 | 0.5288 | - |
02 Feb 2024 | 0.8470 | 0.8550 | 0.8460 | 0.8550 | 0.5338 | - |
01 Feb 2024 | 0.8620 | 0.8640 | 0.8610 | 0.8610 | 0.5376 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |