Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 500 |
22 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
19 Apr 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
18 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
17 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
16 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
15 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
12 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
11 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
10 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
09 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
08 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
05 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
04 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
03 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
02 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
02 Apr 2024 | 0.43 Dividend | |||||
28 Mar 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 0.5960 | - |
27 Mar 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 0.5879 | - |
26 Mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 0.5890 | - |
25 Mar 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 0.5844 | - |
22 Mar 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.5762 | - |
21 Mar 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 0.5855 | - |
20 Mar 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.5774 | - |
19 Mar 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.5786 | - |
18 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.5832 | - |
15 Mar 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.5797 | - |
14 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.5867 | - |
13 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.5925 | - |
12 Mar 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.5716 | - |
11 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5519 | - |
08 Mar 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.5542 | - |
07 Mar 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.5646 | - |
06 Mar 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.5553 | - |
05 Mar 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.5565 | - |
04 Mar 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.5588 | - |
01 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.5635 | - |
29 Feb 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.5681 | - |
28 Feb 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.5611 | - |
27 Feb 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.5623 | - |
26 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.5577 | - |
23 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5402 | - |
22 Feb 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.5420 | - |
21 Feb 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.5408 | - |
20 Feb 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.5414 | - |
19 Feb 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.5420 | - |
16 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.5489 | - |
15 Feb 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.5524 | - |
14 Feb 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.5484 | - |
13 Feb 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.5367 | - |
12 Feb 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.5356 | - |
09 Feb 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.5437 | - |
08 Feb 2024 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.5397 | - |
07 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.5373 | - |
06 Feb 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.5362 | - |
05 Feb 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.5315 | - |
02 Feb 2024 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.5304 | - |
01 Feb 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.5350 | - |
31 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.5286 | - |
30 Jan 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.5222 | - |
29 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.5257 | - |
26 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.5228 | - |
25 Jan 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.5222 | - |
24 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5199 | - |
23 Jan 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.5170 | - |
22 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5083 | - |
19 Jan 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.5182 | - |
18 Jan 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.5153 | - |
17 Jan 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.5176 | - |
16 Jan 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.5205 | - |
15 Jan 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.5211 | - |
12 Jan 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.5211 | - |
11 Jan 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.5222 | - |
10 Jan 2024 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.5304 | - |
09 Jan 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.5385 | - |
08 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.5344 | - |
05 Jan 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.5408 | - |
04 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5460 | - |
03 Jan 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.5327 | - |
02 Jan 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.5263 | - |
29 Dec 2023 | 0.9170 | 0.9260 | 0.9170 | 0.9260 | 0.5379 | - |
28 Dec 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.5344 | - |
27 Dec 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.5344 | - |
22 Dec 2023 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.5437 | - |
21 Dec 2023 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.5559 | - |
20 Dec 2023 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.5437 | - |
19 Dec 2023 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.5472 | - |
18 Dec 2023 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.5530 | - |
15 Dec 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.5489 | - |
14 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5519 | - |
13 Dec 2023 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.5385 | - |
12 Dec 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.5286 | - |
11 Dec 2023 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.5222 | - |
08 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.5228 | - |
07 Dec 2023 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.5269 | - |
06 Dec 2023 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.5234 | - |
05 Dec 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.5193 | - |
04 Dec 2023 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.5187 | - |
01 Dec 2023 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.5234 | - |
30 Nov 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5199 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |