Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8560 | 0.8640 | 0.8440 | 0.8620 | 0.8620 | 2,430,198 |
02 May 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8560 | 0.8560 | 847,935 |
02 May 2024 | 0.01685 Dividend | |||||
30 Apr 2024 | 0.8630 | 0.8650 | 0.8500 | 0.8550 | 0.8382 | 904,919 |
29 Apr 2024 | 0.8670 | 0.8670 | 0.8560 | 0.8580 | 0.8411 | 765,613 |
26 Apr 2024 | 0.8740 | 0.8740 | 0.8480 | 0.8490 | 0.8323 | 686,504 |
25 Apr 2024 | 0.8540 | 0.8620 | 0.8440 | 0.8620 | 0.8450 | 895,336 |
24 Apr 2024 | 0.8560 | 0.8610 | 0.8540 | 0.8540 | 0.8372 | 177,817 |
23 Apr 2024 | 0.8630 | 0.8640 | 0.8550 | 0.8600 | 0.8431 | 1,154,050 |
22 Apr 2024 | 0.8660 | 0.8660 | 0.8480 | 0.8560 | 0.8391 | 774,708 |
19 Apr 2024 | 0.8600 | 0.8640 | 0.8500 | 0.8640 | 0.8470 | 1,391,347 |
18 Apr 2024 | 0.8360 | 0.8650 | 0.8300 | 0.8550 | 0.8382 | 805,330 |
17 Apr 2024 | 0.8220 | 0.8390 | 0.8170 | 0.8320 | 0.8156 | 883,704 |
16 Apr 2024 | 0.8510 | 0.8510 | 0.8190 | 0.8190 | 0.8029 | 653,909 |
15 Apr 2024 | 0.8660 | 0.8660 | 0.8400 | 0.8400 | 0.8234 | 259,545 |
12 Apr 2024 | 0.8530 | 0.8670 | 0.8530 | 0.8540 | 0.8372 | 1,879,619 |
11 Apr 2024 | 0.8820 | 0.8820 | 0.8370 | 0.8540 | 0.8372 | 2,575,122 |
10 Apr 2024 | 0.8600 | 0.8630 | 0.8430 | 0.8480 | 0.8313 | 1,668,390 |
09 Apr 2024 | 0.8630 | 0.8670 | 0.8510 | 0.8600 | 0.8431 | 1,170,836 |
08 Apr 2024 | 0.8750 | 0.8750 | 0.8620 | 0.8650 | 0.8480 | 452,439 |
05 Apr 2024 | 0.8770 | 0.8800 | 0.8640 | 0.8750 | 0.8578 | 516,206 |
04 Apr 2024 | 0.8600 | 0.8890 | 0.8590 | 0.8740 | 0.8568 | 1,460,218 |
03 Apr 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8630 | 0.8460 | 984,294 |
02 Apr 2024 | 0.8790 | 0.8990 | 0.8740 | 0.8760 | 0.8587 | 638,336 |
28 Mar 2024 | 0.8650 | 0.8790 | 0.8530 | 0.8740 | 0.8568 | 1,292,871 |
27 Mar 2024 | 0.8800 | 0.8800 | 0.8610 | 0.8620 | 0.8450 | 1,786,392 |
26 Mar 2024 | 0.8650 | 0.8700 | 0.8570 | 0.8700 | 0.8529 | 518,557 |
25 Mar 2024 | 0.8650 | 0.8840 | 0.8600 | 0.8650 | 0.8480 | 1,462,930 |
22 Mar 2024 | 0.8580 | 0.8640 | 0.8550 | 0.8620 | 0.8450 | 2,761,554 |
21 Mar 2024 | 0.8650 | 0.8700 | 0.8620 | 0.8620 | 0.8450 | 1,580,897 |
20 Mar 2024 | 0.8650 | 0.8650 | 0.8550 | 0.8620 | 0.8450 | 1,909,820 |
19 Mar 2024 | 0.8840 | 0.8840 | 0.8590 | 0.8600 | 0.8431 | 1,442,510 |
18 Mar 2024 | 0.8800 | 0.8800 | 0.8710 | 0.8750 | 0.8578 | 498,205 |
15 Mar 2024 | 0.8890 | 0.8890 | 0.8720 | 0.8750 | 0.8578 | 694,559 |
14 Mar 2024 | 0.8800 | 0.8940 | 0.8740 | 0.8740 | 0.8568 | 1,516,877 |
13 Mar 2024 | 0.8850 | 0.8900 | 0.8790 | 0.8820 | 0.8646 | 865,245 |
12 Mar 2024 | 0.8900 | 0.8900 | 0.8820 | 0.8850 | 0.8676 | 1,195,991 |
11 Mar 2024 | 0.9010 | 0.9040 | 0.8810 | 0.8900 | 0.8725 | 2,169,495 |
08 Mar 2024 | 0.8970 | 0.9080 | 0.8900 | 0.8910 | 0.8734 | 2,125,069 |
07 Mar 2024 | 0.8970 | 0.9140 | 0.8910 | 0.9040 | 0.8862 | 1,080,495 |
06 Mar 2024 | 0.8740 | 0.9000 | 0.8740 | 0.8900 | 0.8725 | 616,422 |
05 Mar 2024 | 0.8760 | 0.8840 | 0.8730 | 0.8820 | 0.8646 | 563,052 |
04 Mar 2024 | 0.8990 | 0.9100 | 0.8760 | 0.8780 | 0.8607 | 1,042,319 |
01 Mar 2024 | 0.8990 | 0.9010 | 0.8880 | 0.9000 | 0.8823 | 667,994 |
29 Feb 2024 | 0.8730 | 0.9120 | 0.8710 | 0.9000 | 0.8823 | 8,000,795 |
28 Feb 2024 | 0.8700 | 0.8720 | 0.8650 | 0.8720 | 0.8548 | 1,092,900 |
27 Feb 2024 | 0.8470 | 0.8690 | 0.8370 | 0.8680 | 0.8509 | 1,796,572 |
26 Feb 2024 | 0.8670 | 0.8670 | 0.8460 | 0.8460 | 0.8293 | 1,601,677 |
23 Feb 2024 | 0.8800 | 0.8800 | 0.8630 | 0.8660 | 0.8489 | 2,872,125 |
22 Feb 2024 | 0.8840 | 0.8890 | 0.8740 | 0.8750 | 0.8578 | 1,058,295 |
21 Feb 2024 | 0.8510 | 0.8850 | 0.8460 | 0.8800 | 0.8627 | 2,578,874 |
20 Feb 2024 | 0.8510 | 0.8580 | 0.8460 | 0.8500 | 0.8332 | 509,113 |
19 Feb 2024 | 0.8600 | 0.8600 | 0.8440 | 0.8490 | 0.8323 | 708,778 |
16 Feb 2024 | 0.8580 | 0.8660 | 0.8470 | 0.8550 | 0.8382 | 1,401,375 |
15 Feb 2024 | 0.8550 | 0.8630 | 0.8500 | 0.8500 | 0.8332 | 409,219 |
14 Feb 2024 | 0.8520 | 0.8620 | 0.8410 | 0.8550 | 0.8382 | 1,525,075 |
13 Feb 2024 | 0.8700 | 0.8730 | 0.8520 | 0.8520 | 0.8352 | 1,809,897 |
12 Feb 2024 | 0.8700 | 0.8700 | 0.8550 | 0.8600 | 0.8431 | 6,276,708 |
09 Feb 2024 | 0.8710 | 0.8710 | 0.8570 | 0.8600 | 0.8431 | 4,601,170 |
08 Feb 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8529 | 990,359 |
08 Feb 2024 | 0.01605 Dividend | |||||
07 Feb 2024 | 0.8990 | 0.9020 | 0.8840 | 0.8870 | 0.8538 | 1,634,409 |
06 Feb 2024 | 0.9000 | 0.9020 | 0.8900 | 0.8950 | 0.8615 | 3,395,576 |
05 Feb 2024 | 0.9000 | 0.9030 | 0.8960 | 0.8990 | 0.8653 | 1,987,233 |
02 Feb 2024 | 0.9140 | 0.9140 | 0.8940 | 0.9000 | 0.8663 | 1,799,319 |
01 Feb 2024 | 0.9120 | 0.9250 | 0.9010 | 0.9030 | 0.8692 | 1,139,010 |
31 Jan 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9200 | 0.8855 | 5,790,740 |
30 Jan 2024 | 0.9220 | 0.9230 | 0.9140 | 0.9180 | 0.8836 | 1,636,908 |
29 Jan 2024 | 0.9300 | 0.9300 | 0.9230 | 0.9240 | 0.8894 | 487,685 |
26 Jan 2024 | 0.9350 | 0.9350 | 0.9250 | 0.9270 | 0.8923 | 1,664,840 |
25 Jan 2024 | 0.9270 | 0.9400 | 0.9200 | 0.9320 | 0.8971 | 4,526,959 |
24 Jan 2024 | 0.9260 | 0.9280 | 0.9200 | 0.9250 | 0.8904 | 1,470,347 |
23 Jan 2024 | 0.9380 | 0.9380 | 0.9200 | 0.9270 | 0.8923 | 1,315,235 |
22 Jan 2024 | 0.9400 | 0.9420 | 0.9260 | 0.9400 | 0.9048 | 633,568 |
19 Jan 2024 | 0.9580 | 0.9640 | 0.9330 | 0.9370 | 0.9019 | 4,235,219 |
18 Jan 2024 | 0.9990 | 0.9990 | 0.9640 | 0.9660 | 0.9298 | 982,787 |
17 Jan 2024 | 0.9610 | 0.9690 | 0.9590 | 0.9690 | 0.9327 | 2,569,408 |
16 Jan 2024 | 0.9680 | 0.9680 | 0.9590 | 0.9640 | 0.9279 | 386,665 |
15 Jan 2024 | 0.9650 | 0.9660 | 0.9640 | 0.9640 | 0.9279 | 231,014 |
12 Jan 2024 | 0.9780 | 0.9780 | 0.9620 | 0.9650 | 0.9289 | 280,597 |
11 Jan 2024 | 0.9820 | 0.9970 | 0.9710 | 0.9740 | 0.9375 | 1,559,905 |
10 Jan 2024 | 0.9730 | 0.9840 | 0.9690 | 0.9840 | 0.9472 | 2,591,775 |
09 Jan 2024 | 0.9880 | 1.0060 | 0.9790 | 0.9800 | 0.9433 | 1,541,031 |
08 Jan 2024 | 0.9900 | 1.0040 | 0.9800 | 1.0040 | 0.9664 | 5,390,528 |
05 Jan 2024 | 0.9990 | 0.9990 | 0.9850 | 0.9900 | 0.9529 | 189,869 |
04 Jan 2024 | 0.9920 | 1.0040 | 0.9790 | 0.9950 | 0.9577 | 562,759 |
03 Jan 2024 | 1.0000 | 1.0040 | 0.9820 | 0.9820 | 0.9452 | 569,480 |
02 Jan 2024 | 1.0120 | 1.0160 | 1.0020 | 1.0160 | 0.9780 | 118,084 |
29 Dec 2023 | 1.0220 | 1.0220 | 1.0040 | 1.0160 | 0.9780 | 33,171 |
28 Dec 2023 | 1.0160 | 1.0160 | 1.0020 | 1.0140 | 0.9760 | 251,573 |
27 Dec 2023 | 1.0140 | 1.0140 | 0.9980 | 0.9980 | 0.9606 | 371,453 |
22 Dec 2023 | 1.0040 | 1.0120 | 0.9950 | 1.0120 | 0.9741 | 164,624 |
21 Dec 2023 | 0.9860 | 1.0100 | 0.9770 | 1.0040 | 0.9664 | 585,099 |
20 Dec 2023 | 0.9860 | 0.9860 | 0.9790 | 0.9830 | 0.9462 | 3,357,572 |
19 Dec 2023 | 1.0080 | 1.0080 | 0.9800 | 0.9800 | 0.9433 | 342,321 |
18 Dec 2023 | 0.9980 | 1.0020 | 0.9850 | 0.9980 | 0.9606 | 336,657 |
15 Dec 2023 | 0.9860 | 1.0040 | 0.9860 | 0.9980 | 0.9606 | 657,302 |
14 Dec 2023 | 0.9800 | 1.0060 | 0.9800 | 0.9880 | 0.9510 | 499,022 |
13 Dec 2023 | 0.9700 | 0.9820 | 0.9690 | 0.9760 | 0.9395 | 1,841,928 |
12 Dec 2023 | 0.9900 | 0.9900 | 0.9710 | 0.9730 | 0.9366 | 258,625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |