Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 0.8888 | 0.8920 | 0.8888 | 0.8920 | 0.8920 | - |
20 Jun 2024 | 0.335 Dividend | |||||
19 Jun 2024 | 0.8940 | 0.8952 | 0.8940 | 0.8952 | 0.5602 | - |
18 Jun 2024 | 0.8656 | 0.8678 | 0.8656 | 0.8678 | 0.5431 | - |
17 Jun 2024 | 0.8778 | 0.8778 | 0.8746 | 0.8746 | 0.5473 | - |
14 Jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.5695 | - |
13 Jun 2024 | 0.9100 | 0.9158 | 0.9100 | 0.9158 | 0.5731 | 4,100 |
12 Jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.5695 | - |
11 Jun 2024 | 0.9124 | 0.9124 | 0.9094 | 0.9094 | 0.5691 | - |
10 Jun 2024 | 0.9328 | 0.9688 | 0.9300 | 0.9688 | 0.6063 | 29,700 |
07 Jun 2024 | 0.9286 | 0.9286 | 0.9246 | 0.9246 | 0.5786 | - |
06 Jun 2024 | 0.9278 | 0.9326 | 0.9278 | 0.9326 | 0.5836 | - |
05 Jun 2024 | 0.9458 | 0.9770 | 0.9458 | 0.9770 | 0.6114 | 4,359 |
04 Jun 2024 | 0.9346 | 0.9360 | 0.9346 | 0.9360 | 0.5857 | - |
03 Jun 2024 | 0.9390 | 0.9390 | 0.9382 | 0.9382 | 0.5871 | - |
31 May 2024 | 0.9246 | 0.9246 | 0.9146 | 0.9146 | 0.5723 | - |
30 May 2024 | 0.9268 | 0.9268 | 0.9268 | 0.9268 | 0.5800 | - |
29 May 2024 | 0.9354 | 0.9362 | 0.9354 | 0.9360 | 0.5857 | - |
28 May 2024 | 0.9646 | 0.9666 | 0.9646 | 0.9666 | 0.6049 | - |
27 May 2024 | 0.9678 | 0.9694 | 0.9678 | 0.9694 | 0.6066 | - |
24 May 2024 | 0.9642 | 0.9642 | 0.9598 | 0.9598 | 0.6006 | - |
23 May 2024 | 0.9876 | 0.9884 | 0.9876 | 0.9884 | 0.6185 | - |
22 May 2024 | 1.0000 | 1.0000 | 0.9944 | 0.9944 | 0.6223 | - |
21 May 2024 | 0.9880 | 0.9926 | 0.9880 | 0.9926 | 0.6212 | - |
20 May 2024 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | 0.6292 | - |
17 May 2024 | 0.9748 | 0.9952 | 0.9748 | 0.9952 | 0.6228 | - |
16 May 2024 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | 0.6154 | - |
15 May 2024 | 0.9570 | 0.9570 | 0.9516 | 0.9516 | 0.5955 | 10,000 |
14 May 2024 | 0.9664 | 0.9664 | 0.9606 | 0.9606 | 0.6011 | - |
13 May 2024 | 0.9668 | 0.9728 | 0.9668 | 0.9728 | 0.6088 | - |
10 May 2024 | 0.9596 | 1.0045 | 0.9558 | 1.0045 | 0.6286 | 700 |
09 May 2024 | 0.9032 | 0.9032 | 0.9032 | 0.9032 | 0.5652 | - |
08 May 2024 | 0.8878 | 0.8878 | 0.8744 | 0.8770 | 0.5488 | - |
07 May 2024 | 0.8980 | 0.9366 | 0.8980 | 0.9366 | 0.5861 | 2,400 |
06 May 2024 | 0.8934 | 0.8952 | 0.8934 | 0.8952 | 0.5602 | - |
03 May 2024 | 0.8846 | 0.8904 | 0.8846 | 0.8904 | 0.5572 | - |
02 May 2024 | 0.8826 | 0.9168 | 0.8826 | 0.9168 | 0.5737 | 18,646 |
30 Apr 2024 | 0.8746 | 0.8746 | 0.8700 | 0.8700 | 0.5444 | - |
29 Apr 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.5544 | - |
26 Apr 2024 | 0.8806 | 0.9102 | 0.8728 | 0.9102 | 0.5696 | 11,450 |
25 Apr 2024 | 0.8630 | 0.8682 | 0.8630 | 0.8682 | 0.5433 | - |
24 Apr 2024 | 0.8584 | 0.8618 | 0.8584 | 0.8618 | 0.5393 | 20,000 |
23 Apr 2024 | 0.8374 | 0.8378 | 0.8374 | 0.8378 | 0.5243 | - |
22 Apr 2024 | 0.8314 | 0.8336 | 0.8314 | 0.8336 | 0.5217 | - |
19 Apr 2024 | 0.8134 | 0.8504 | 0.8134 | 0.8300 | 0.5194 | 3,530 |
18 Apr 2024 | 0.8212 | 0.8532 | 0.8178 | 0.8192 | 0.5126 | 715 |
17 Apr 2024 | 0.8042 | 0.8094 | 0.8008 | 0.8008 | 0.5011 | - |
16 Apr 2024 | 0.8030 | 0.8316 | 0.8030 | 0.8316 | 0.5204 | 1,000 |
15 Apr 2024 | 0.8148 | 0.8148 | 0.8138 | 0.8138 | 0.5093 | - |
12 Apr 2024 | 0.8196 | 0.8196 | 0.8196 | 0.8196 | 0.5129 | - |
11 Apr 2024 | 0.8372 | 0.8376 | 0.8372 | 0.8376 | 0.5242 | - |
10 Apr 2024 | 0.8416 | 0.8438 | 0.8416 | 0.8438 | 0.5280 | - |
09 Apr 2024 | 0.8320 | 0.8670 | 0.8294 | 0.8670 | 0.5426 | 2,374 |
08 Apr 2024 | 0.8302 | 0.8302 | 0.8282 | 0.8282 | 0.5183 | - |
05 Apr 2024 | 0.8392 | 0.8690 | 0.8306 | 0.8690 | 0.5438 | 1,496 |
04 Apr 2024 | 0.8378 | 0.8722 | 0.8370 | 0.8722 | 0.5458 | 67 |
03 Apr 2024 | 0.8444 | 0.8444 | 0.8428 | 0.8428 | 0.5274 | - |
02 Apr 2024 | 0.9116 | 0.9116 | 0.9084 | 0.9084 | 0.5685 | - |
28 Mar 2024 | 0.8750 | 0.8750 | 0.8690 | 0.8690 | 0.5438 | 200 |
27 Mar 2024 | 0.8720 | 0.8750 | 0.8700 | 0.8700 | 0.5444 | - |
26 Mar 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.5876 | - |
25 Mar 2024 | 0.9180 | 0.9210 | 0.9180 | 0.9210 | 0.5763 | - |
22 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5945 | - |
21 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.5851 | - |
20 Mar 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.5738 | - |
19 Mar 2024 | 0.9230 | 0.9570 | 0.9210 | 0.9210 | 0.5763 | 1,156 |
18 Mar 2024 | 0.9310 | 0.9670 | 0.9280 | 0.9670 | 0.6051 | 1,000 |
15 Mar 2024 | 0.9250 | 0.9300 | 0.9250 | 0.9300 | 0.5820 | - |
14 Mar 2024 | 0.9370 | 0.9380 | 0.9370 | 0.9380 | 0.5870 | - |
13 Mar 2024 | 0.9540 | 0.9560 | 0.9530 | 0.9560 | 0.5982 | 13,048 |
12 Mar 2024 | 0.9510 | 0.9530 | 0.9510 | 0.9530 | 0.5964 | - |
11 Mar 2024 | 0.9130 | 0.9220 | 0.9130 | 0.9220 | 0.5770 | - |
08 Mar 2024 | 0.9120 | 0.9120 | 0.9110 | 0.9110 | 0.5701 | - |
07 Mar 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.5626 | - |
06 Mar 2024 | 0.9090 | 0.9100 | 0.9090 | 0.9100 | 0.5695 | - |
05 Mar 2024 | 0.8790 | 0.8820 | 0.8790 | 0.8820 | 0.5519 | - |
04 Mar 2024 | 0.9020 | 0.9050 | 0.9020 | 0.9050 | 0.5663 | - |
01 Mar 2024 | 0.9130 | 0.9130 | 0.9090 | 0.9090 | 0.5688 | - |
29 Feb 2024 | 0.9180 | 0.9180 | 0.9090 | 0.9090 | 0.5688 | - |
28 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5882 | 50,000 |
27 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5945 | - |
26 Feb 2024 | 0.9500 | 0.9510 | 0.9500 | 0.9510 | 0.5951 | 2,300 |
23 Feb 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.5957 | - |
22 Feb 2024 | 0.9460 | 0.9500 | 0.9460 | 0.9500 | 0.5945 | - |
21 Feb 2024 | 0.9440 | 0.9440 | 0.9410 | 0.9410 | 0.5889 | - |
20 Feb 2024 | 0.9160 | 0.9210 | 0.9160 | 0.9210 | 0.5763 | - |
19 Feb 2024 | 0.9120 | 0.9120 | 0.9040 | 0.9040 | 0.5657 | 20,000 |
16 Feb 2024 | 0.9140 | 0.9140 | 0.9060 | 0.9060 | 0.5670 | - |
15 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5601 | - |
14 Feb 2024 | 0.9040 | 0.9100 | 0.9040 | 0.9100 | 0.5695 | - |
13 Feb 2024 | 0.8840 | 0.8840 | 0.8830 | 0.8830 | 0.5526 | - |
12 Feb 2024 | 0.8830 | 0.8850 | 0.8830 | 0.8850 | 0.5538 | - |
09 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.5507 | - |
08 Feb 2024 | 0.8830 | 0.8850 | 0.8830 | 0.8850 | 0.5538 | - |
07 Feb 2024 | 0.9140 | 0.9140 | 0.9130 | 0.9130 | 0.5713 | - |
06 Feb 2024 | 0.9150 | 0.9160 | 0.9150 | 0.9160 | 0.5732 | - |
05 Feb 2024 | 0.8540 | 0.8540 | 0.8510 | 0.8510 | 0.5325 | - |
02 Feb 2024 | 0.8520 | 0.8520 | 0.8480 | 0.8480 | 0.5307 | - |
01 Feb 2024 | 0.8680 | 0.8680 | 0.8670 | 0.8670 | 0.5426 | - |
31 Jan 2024 | 0.8660 | 0.8670 | 0.8660 | 0.8670 | 0.5426 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |