Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.4985 | 0.4980 | 0.4905 | 0.4905 | 0.4905 | 500 |
06 May 2024 | 0.4985 | 0.4985 | 0.4945 | 0.4965 | 0.4965 | - |
03 May 2024 | 0.4965 | 0.5000 | 0.4930 | 0.4985 | 0.4985 | - |
02 May 2024 | 0.4905 | 0.5270 | 0.4840 | 0.5270 | 0.5270 | - |
30 Apr 2024 | 0.4995 | 0.5040 | 0.4895 | 0.4900 | 0.4900 | - |
29 Apr 2024 | 0.5040 | 0.5100 | 0.4995 | 0.5000 | 0.5000 | - |
26 Apr 2024 | 0.5040 | 0.5060 | 0.4980 | 0.5040 | 0.5040 | - |
25 Apr 2024 | 0.4930 | 0.5030 | 0.4865 | 0.5030 | 0.5030 | - |
24 Apr 2024 | 0.4835 | 0.4945 | 0.4825 | 0.4935 | 0.4935 | - |
23 Apr 2024 | 0.4905 | 0.4905 | 0.4815 | 0.4825 | 0.4825 | - |
22 Apr 2024 | 0.4790 | 0.4895 | 0.4745 | 0.4895 | 0.4895 | - |
19 Apr 2024 | 0.5160 | 0.5160 | 0.4785 | 0.4795 | 0.4795 | - |
19 Apr 2024 | 0.5 Dividend | |||||
18 Apr 2024 | 0.5140 | 0.5200 | 0.5120 | 0.5160 | 0.0160 | - |
17 Apr 2024 | 0.5120 | 0.5210 | 0.5120 | 0.5130 | 0.0159 | - |
16 Apr 2024 | 0.5350 | 0.5360 | 0.5110 | 0.5120 | 0.0159 | - |
15 Apr 2024 | 0.5340 | 0.5380 | 0.5310 | 0.5340 | 0.0166 | - |
12 Apr 2024 | 0.5310 | 0.5340 | 0.5210 | 0.5330 | 0.0165 | - |
11 Apr 2024 | 0.5200 | 0.5310 | 0.5200 | 0.5310 | 0.0165 | - |
10 Apr 2024 | 0.5220 | 0.5270 | 0.5190 | 0.5200 | 0.0161 | - |
09 Apr 2024 | 0.5220 | 0.5280 | 0.5220 | 0.5220 | 0.0162 | - |
08 Apr 2024 | 0.5210 | 0.5250 | 0.5210 | 0.5220 | 0.0162 | - |
05 Apr 2024 | 0.5210 | 0.5250 | 0.5210 | 0.5220 | 0.0162 | - |
04 Apr 2024 | 0.5270 | 0.5280 | 0.5190 | 0.5220 | 0.0162 | - |
03 Apr 2024 | 0.5230 | 0.5270 | 0.5220 | 0.5260 | 0.0163 | - |
02 Apr 2024 | 0.5170 | 0.5250 | 0.5140 | 0.5230 | 0.0162 | - |
28 Mar 2024 | 0.5200 | 0.5220 | 0.5190 | 0.5190 | 0.0161 | - |
27 Mar 2024 | 0.5210 | 0.5250 | 0.5190 | 0.5200 | 0.0161 | - |
26 Mar 2024 | 0.5200 | 0.5270 | 0.5200 | 0.5210 | 0.0162 | - |
25 Mar 2024 | 0.5190 | 0.5300 | 0.5190 | 0.5200 | 0.0161 | - |
22 Mar 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5190 | 0.0161 | - |
21 Mar 2024 | 0.5050 | 0.5140 | 0.5050 | 0.5060 | 0.0157 | - |
20 Mar 2024 | 0.4985 | 0.5040 | 0.4985 | 0.5040 | 0.0156 | - |
19 Mar 2024 | 0.4955 | 0.5040 | 0.4955 | 0.4985 | 0.0155 | - |
18 Mar 2024 | 0.4935 | 0.5090 | 0.4935 | 0.4975 | 0.0154 | - |
15 Mar 2024 | 0.5310 | 0.5310 | 0.4925 | 0.4925 | 0.0153 | - |
14 Mar 2024 | 0.5330 | 0.5370 | 0.5290 | 0.5310 | 0.0165 | - |
13 Mar 2024 | 0.5290 | 0.5340 | 0.5290 | 0.5330 | 0.0165 | - |
12 Mar 2024 | 0.5350 | 0.5350 | 0.5270 | 0.5280 | 0.0164 | - |
11 Mar 2024 | 0.5420 | 0.5460 | 0.5280 | 0.5350 | 0.0166 | - |
08 Mar 2024 | 0.5430 | 0.5510 | 0.5380 | 0.5420 | 0.0168 | - |
07 Mar 2024 | 0.5440 | 0.5530 | 0.5430 | 0.5430 | 0.0168 | - |
06 Mar 2024 | 0.5410 | 0.5520 | 0.5410 | 0.5440 | 0.0169 | - |
05 Mar 2024 | 0.5550 | 0.5550 | 0.5360 | 0.5410 | 0.0168 | - |
04 Mar 2024 | 0.5510 | 0.5590 | 0.5510 | 0.5560 | 0.0172 | - |
01 Mar 2024 | 0.5450 | 0.5540 | 0.5450 | 0.5520 | 0.0171 | - |
29 Feb 2024 | 0.5420 | 0.5450 | 0.5410 | 0.5440 | 0.0169 | - |
28 Feb 2024 | 0.5490 | 0.5540 | 0.5420 | 0.5420 | 0.0168 | - |
27 Feb 2024 | 0.5660 | 0.5730 | 0.5490 | 0.5490 | 0.0170 | - |
26 Feb 2024 | 0.5650 | 0.5720 | 0.5610 | 0.5660 | 0.0176 | - |
23 Feb 2024 | 0.5770 | 0.5770 | 0.5660 | 0.5660 | 0.0176 | - |
22 Feb 2024 | 0.5730 | 0.5800 | 0.5710 | 0.5770 | 0.0179 | - |
21 Feb 2024 | 0.5690 | 0.5730 | 0.5600 | 0.5730 | 0.0178 | - |
20 Feb 2024 | 0.5710 | 0.5730 | 0.5630 | 0.5680 | 0.0176 | - |
19 Feb 2024 | 0.5620 | 0.5720 | 0.5590 | 0.5710 | 0.0177 | - |
16 Feb 2024 | 0.5710 | 0.5710 | 0.5620 | 0.5620 | 0.0174 | - |
15 Feb 2024 | 0.5520 | 0.5720 | 0.5480 | 0.5720 | 0.0177 | - |
14 Feb 2024 | 0.5450 | 0.5540 | 0.5420 | 0.5530 | 0.0171 | - |
13 Feb 2024 | 0.5500 | 0.5540 | 0.5440 | 0.5440 | 0.0169 | - |
12 Feb 2024 | 0.5340 | 0.5500 | 0.5340 | 0.5490 | 0.0170 | - |
09 Feb 2024 | 0.5290 | 0.5440 | 0.5230 | 0.5340 | 0.0166 | - |
08 Feb 2024 | 0.5220 | 0.5350 | 0.5220 | 0.5290 | 0.0164 | - |
07 Feb 2024 | 0.5380 | 0.5420 | 0.5220 | 0.5220 | 0.0162 | - |
06 Feb 2024 | 0.5420 | 0.5420 | 0.5220 | 0.5370 | 0.0167 | - |
05 Feb 2024 | 0.5500 | 0.5500 | 0.5340 | 0.5420 | 0.0168 | - |
02 Feb 2024 | 0.5510 | 0.5510 | 0.5360 | 0.5500 | 0.0171 | - |
01 Feb 2024 | 0.5540 | 0.5570 | 0.5500 | 0.5500 | 0.0171 | - |
31 Jan 2024 | 0.5510 | 0.5630 | 0.5510 | 0.5550 | 0.0172 | - |
30 Jan 2024 | 0.5490 | 0.5550 | 0.5420 | 0.5520 | 0.0171 | - |
29 Jan 2024 | 0.5650 | 0.5650 | 0.5450 | 0.5480 | 0.0170 | - |
26 Jan 2024 | 0.5650 | 0.5650 | 0.5580 | 0.5640 | 0.0175 | - |
25 Jan 2024 | 0.5530 | 0.5650 | 0.5520 | 0.5640 | 0.0175 | - |
24 Jan 2024 | 0.5480 | 0.5540 | 0.5460 | 0.5520 | 0.0171 | - |
23 Jan 2024 | 0.5490 | 0.5510 | 0.5410 | 0.5470 | 0.0170 | - |
22 Jan 2024 | 0.5330 | 0.5490 | 0.5310 | 0.5490 | 0.0170 | - |
19 Jan 2024 | 0.5340 | 0.5340 | 0.5260 | 0.5330 | 0.0165 | - |
18 Jan 2024 | 0.5350 | 0.5350 | 0.5310 | 0.5340 | 0.0166 | - |
17 Jan 2024 | 0.5400 | 0.5420 | 0.5350 | 0.5350 | 0.0166 | - |
16 Jan 2024 | 0.5500 | 0.5650 | 0.5410 | 0.5410 | 0.0168 | - |
15 Jan 2024 | 0.5630 | 0.5630 | 0.5490 | 0.5510 | 0.0171 | - |
12 Jan 2024 | 0.5810 | 0.5810 | 0.5610 | 0.5630 | 0.0175 | - |
11 Jan 2024 | 0.5830 | 0.5830 | 0.5790 | 0.5800 | 0.0180 | - |
10 Jan 2024 | 0.5850 | 0.5900 | 0.5820 | 0.5820 | 0.0180 | - |
09 Jan 2024 | 0.5890 | 0.5890 | 0.5840 | 0.5860 | 0.0182 | - |
08 Jan 2024 | 0.5970 | 0.5970 | 0.5840 | 0.5890 | 0.0183 | - |
05 Jan 2024 | 0.5970 | 0.5990 | 0.5890 | 0.5980 | 0.0185 | - |
04 Jan 2024 | 0.5910 | 0.5960 | 0.5790 | 0.5950 | 0.0184 | - |
03 Jan 2024 | 0.5960 | 0.5960 | 0.5840 | 0.5890 | 0.0183 | - |
02 Jan 2024 | 0.6050 | 0.6060 | 0.5950 | 0.5950 | 0.0184 | - |
29 Dec 2023 | 0.5880 | 0.6050 | 0.5870 | 0.6050 | 0.0188 | - |
28 Dec 2023 | 0.5800 | 0.5900 | 0.5800 | 0.5880 | 0.0182 | - |
27 Dec 2023 | 0.5740 | 0.5810 | 0.5740 | 0.5790 | 0.0180 | - |
22 Dec 2023 | 0.5660 | 0.5740 | 0.5430 | 0.5730 | 0.0178 | - |
21 Dec 2023 | 0.5470 | 0.5670 | 0.5460 | 0.5660 | 0.0176 | - |
20 Dec 2023 | 0.5550 | 0.5610 | 0.5410 | 0.5480 | 0.0170 | - |
19 Dec 2023 | 0.5370 | 0.5540 | 0.5340 | 0.5540 | 0.0172 | - |
18 Dec 2023 | 0.5360 | 0.5400 | 0.5340 | 0.5370 | 0.0167 | - |
15 Dec 2023 | 0.5300 | 0.5380 | 0.5300 | 0.5380 | 0.0167 | - |
14 Dec 2023 | 0.5150 | 0.5320 | 0.5090 | 0.5290 | 0.0164 | - |
13 Dec 2023 | 0.5060 | 0.5130 | 0.4995 | 0.5130 | 0.0159 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |