Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.8660 | 0.8780 | 0.8564 | 0.8760 | 0.8760 | 36,308 |
27 Mar 2024 | 0.8680 | 0.8800 | 0.8480 | 0.8480 | 0.8480 | 120,023 |
26 Mar 2024 | 0.8760 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 184,647 |
25 Mar 2024 | 0.8740 | 0.8960 | 0.8520 | 0.8600 | 0.8600 | 458,184 |
22 Mar 2024 | 0.8600 | 0.8940 | 0.8540 | 0.8560 | 0.8560 | 213,609 |
21 Mar 2024 | 0.8700 | 0.8960 | 0.8520 | 0.8600 | 0.8600 | 77,888 |
20 Mar 2024 | 0.8660 | 0.8660 | 0.8500 | 0.8640 | 0.8640 | 299,118 |
19 Mar 2024 | 0.8640 | 0.9080 | 0.8597 | 0.8600 | 0.8600 | 394,067 |
18 Mar 2024 | 0.8800 | 0.9160 | 0.8720 | 0.8720 | 0.8720 | 408,117 |
15 Mar 2024 | 0.8760 | 0.9160 | 0.8720 | 0.8720 | 0.8720 | 110,667 |
14 Mar 2024 | 0.9160 | 0.9161 | 0.8740 | 0.9160 | 0.9160 | 88,146 |
13 Mar 2024 | 0.8800 | 0.9000 | 0.8760 | 0.8820 | 0.8820 | 158,479 |
12 Mar 2024 | 0.8800 | 0.9160 | 0.8740 | 0.8800 | 0.8800 | 468,603 |
11 Mar 2024 | 0.9000 | 0.9140 | 0.8720 | 0.8720 | 0.8720 | 163,685 |
08 Mar 2024 | 0.8900 | 0.9160 | 0.8760 | 0.9040 | 0.9040 | 98,088 |
07 Mar 2024 | 0.9140 | 0.9160 | 0.8720 | 0.8720 | 0.8720 | 274,982 |
06 Mar 2024 | 0.8920 | 0.9140 | 0.8720 | 0.9040 | 0.9040 | 98,903 |
05 Mar 2024 | 0.8760 | 0.9140 | 0.8720 | 0.8720 | 0.8720 | 198,503 |
04 Mar 2024 | 0.9020 | 0.9140 | 0.8720 | 0.8720 | 0.8720 | 154,236 |
01 Mar 2024 | 0.8900 | 0.9140 | 0.8780 | 0.9040 | 0.9040 | 165,437 |
29 Feb 2024 | 0.8700 | 0.9100 | 0.8600 | 0.9020 | 0.9020 | 2,013,527 |
28 Feb 2024 | 0.8680 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 478,624 |
27 Feb 2024 | 0.8460 | 0.8800 | 0.8370 | 0.8680 | 0.8680 | 187,976 |
26 Feb 2024 | 0.8600 | 0.8900 | 0.8460 | 0.8560 | 0.8560 | 383,674 |
23 Feb 2024 | 0.8700 | 0.8960 | 0.8640 | 0.8660 | 0.8660 | 1,558,077 |
22 Feb 2024 | 0.8800 | 0.9040 | 0.8480 | 0.8870 | 0.8870 | 334,456 |
21 Feb 2024 | 0.8540 | 0.8800 | 0.8420 | 0.8750 | 0.8750 | 366,723 |
20 Feb 2024 | 0.8620 | 0.8680 | 0.8420 | 0.8650 | 0.8650 | 330,220 |
19 Feb 2024 | 0.8600 | 0.8720 | 0.8400 | 0.8600 | 0.8600 | 189,913 |
16 Feb 2024 | 0.8640 | 0.8740 | 0.8400 | 0.8600 | 0.8600 | 109,576 |
15 Feb 2024 | 0.8420 | 0.8720 | 0.8400 | 0.8600 | 0.8600 | 166,707 |
14 Feb 2024 | 0.8640 | 0.8640 | 0.8400 | 0.8520 | 0.8520 | 867,898 |
13 Feb 2024 | 0.8600 | 0.8860 | 0.8500 | 0.8550 | 0.8550 | 402,592 |
12 Feb 2024 | 0.8800 | 0.8800 | 0.8580 | 0.8640 | 0.8640 | 234,467 |
09 Feb 2024 | 0.8640 | 0.8860 | 0.8589 | 0.8660 | 0.8660 | 548,322 |
08 Feb 2024 | 0.8820 | 0.8940 | 0.8600 | 0.8730 | 0.8730 | 219,895 |
08 Feb 2024 | 0.01605 Dividend | |||||
07 Feb 2024 | 0.8880 | 0.9040 | 0.8873 | 0.8960 | 0.8800 | 251,076 |
06 Feb 2024 | 0.8960 | 0.9060 | 0.8900 | 0.8950 | 0.8790 | 585,664 |
05 Feb 2024 | 0.8940 | 0.9180 | 0.8940 | 0.8940 | 0.8780 | 185,097 |
02 Feb 2024 | 0.9100 | 0.9200 | 0.8950 | 0.8990 | 0.8829 | 405,826 |
01 Feb 2024 | 0.9160 | 0.9260 | 0.9000 | 0.9130 | 0.8966 | 318,266 |
31 Jan 2024 | 0.9240 | 0.9260 | 0.9000 | 0.9130 | 0.8966 | 1,038,317 |
30 Jan 2024 | 0.9180 | 0.9300 | 0.9116 | 0.9150 | 0.8986 | 422,076 |
29 Jan 2024 | 0.9380 | 0.9500 | 0.9180 | 0.9220 | 0.9055 | 113,050 |
26 Jan 2024 | 0.9300 | 0.9400 | 0.9240 | 0.9280 | 0.9114 | 134,822 |
25 Jan 2024 | 0.9360 | 0.9400 | 0.9273 | 0.9300 | 0.9133 | 815,365 |
24 Jan 2024 | 0.9280 | 0.9360 | 0.9214 | 0.9260 | 0.9094 | 414,676 |
23 Jan 2024 | 0.9380 | 0.9420 | 0.9200 | 0.9330 | 0.9163 | 626,340 |
22 Jan 2024 | 0.9360 | 0.9500 | 0.9280 | 0.9350 | 0.9183 | 191,458 |
19 Jan 2024 | 0.9580 | 0.9700 | 0.9350 | 0.9380 | 0.9212 | 643,516 |
18 Jan 2024 | 0.9660 | 0.9960 | 0.9580 | 0.9670 | 0.9497 | 213,878 |
17 Jan 2024 | 0.9620 | 0.9980 | 0.9580 | 0.9820 | 0.9644 | 249,051 |
16 Jan 2024 | 0.9620 | 0.9780 | 0.9600 | 0.9650 | 0.9477 | 86,035 |
15 Jan 2024 | 0.9640 | 0.9800 | 0.9600 | 0.9650 | 0.9477 | 189,571 |
12 Jan 2024 | 0.9720 | 0.9860 | 0.9580 | 0.9580 | 0.9408 | 103,484 |
11 Jan 2024 | 0.9940 | 0.9980 | 0.9680 | 0.9860 | 0.9683 | 141,635 |
10 Jan 2024 | 0.9720 | 0.9880 | 0.9688 | 0.9870 | 0.9693 | 355,298 |
09 Jan 2024 | 0.9960 | 0.9900 | 0.9720 | 0.9810 | 0.9634 | 317,433 |
08 Jan 2024 | 0.9820 | 1.0150 | 0.9720 | 1.0045 | 0.9865 | 450,874 |
05 Jan 2024 | 0.9920 | 1.0100 | 0.9800 | 0.9975 | 0.9796 | 218,040 |
04 Jan 2024 | 0.9820 | 1.0050 | 0.9800 | 0.9975 | 0.9796 | 99,654 |
03 Jan 2024 | 1.0050 | 1.0100 | 0.9800 | 0.9870 | 0.9693 | 192,291 |
02 Jan 2024 | 1.0150 | 1.0160 | 1.0000 | 1.0050 | 0.9870 | 205,808 |
29 Dec 2023 | 1.0150 | 1.0150 | 0.9720 | 1.0005 | 0.9826 | 10,533 |
28 Dec 2023 | 1.0150 | 1.0150 | 0.9740 | 1.0075 | 0.9895 | 24,026 |
27 Dec 2023 | 1.0150 | 1.0150 | 0.9740 | 0.9975 | 0.9796 | 189,592 |
22 Dec 2023 | 1.0150 | 1.0150 | 0.9787 | 0.9935 | 0.9757 | 67,366 |
21 Dec 2023 | 0.9780 | 1.0100 | 0.9720 | 0.9955 | 0.9777 | 169,407 |
20 Dec 2023 | 0.9780 | 0.9860 | 0.9780 | 0.9820 | 0.9644 | 494,497 |
19 Dec 2023 | 0.9820 | 1.0150 | 0.9800 | 0.9820 | 0.9644 | 150,665 |
18 Dec 2023 | 0.9980 | 1.0150 | 0.9800 | 0.9850 | 0.9674 | 76,081 |
15 Dec 2023 | 1.0050 | 1.0150 | 0.9780 | 0.9980 | 0.9801 | 90,938 |
14 Dec 2023 | 0.9980 | 1.0050 | 0.9780 | 0.9900 | 0.9723 | 121,503 |
13 Dec 2023 | 0.9780 | 0.9980 | 0.9600 | 0.9740 | 0.9566 | 46,756 |
12 Dec 2023 | 0.9800 | 0.9980 | 0.9680 | 0.9800 | 0.9624 | 358,640 |
11 Dec 2023 | 0.9800 | 0.9980 | 0.9660 | 0.9780 | 0.9605 | 172,711 |
08 Dec 2023 | 0.9980 | 0.9980 | 0.9800 | 0.9780 | 0.9605 | 359,164 |
07 Dec 2023 | 0.9920 | 0.9980 | 0.9860 | 0.9800 | 0.9624 | 1,248,869 |
06 Dec 2023 | 0.9740 | 0.9958 | 0.9380 | 0.9920 | 0.9742 | 216,173 |
05 Dec 2023 | 0.9720 | 0.9800 | 0.9520 | 0.9760 | 0.9585 | 279,966 |
04 Dec 2023 | 0.9660 | 0.9720 | 0.9340 | 0.9640 | 0.9467 | 319,128 |
01 Dec 2023 | 0.9720 | 0.9720 | 0.9440 | 0.9520 | 0.9349 | 75,262 |
30 Nov 2023 | 0.9700 | 0.9720 | 0.9500 | 0.9700 | 0.9526 | 642,929 |
29 Nov 2023 | 0.9500 | 0.9700 | 0.9320 | 0.9700 | 0.9526 | 437,349 |
28 Nov 2023 | 0.9340 | 0.9480 | 0.9320 | 0.9450 | 0.9281 | 74,296 |
27 Nov 2023 | 0.9340 | 0.9600 | 0.9320 | 0.9370 | 0.9202 | 315,668 |
24 Nov 2023 | 0.9560 | 0.9620 | 0.9440 | 0.9460 | 0.9291 | 400,647 |
23 Nov 2023 | 0.9420 | 0.9520 | 0.9180 | 0.9560 | 0.9389 | 2,339,190 |
22 Nov 2023 | 0.9160 | 0.9560 | 0.9160 | 0.9320 | 0.9153 | 222,247 |
21 Nov 2023 | 0.9560 | 0.9560 | 0.9200 | 0.9560 | 0.9389 | 207,974 |
20 Nov 2023 | 0.9300 | 0.9480 | 0.9260 | 0.9400 | 0.9232 | 298,034 |
17 Nov 2023 | 0.9280 | 0.9460 | 0.9240 | 0.9390 | 0.9222 | 789,244 |
16 Nov 2023 | 0.9220 | 0.9540 | 0.9180 | 0.9250 | 0.9084 | 788,218 |
15 Nov 2023 | 0.9140 | 0.9380 | 0.9100 | 0.9370 | 0.9202 | 257,339 |
14 Nov 2023 | 0.8940 | 0.9280 | 0.8820 | 0.9140 | 0.8976 | 2,733,204 |
13 Nov 2023 | 0.8880 | 0.9040 | 0.8800 | 0.8880 | 0.8721 | 187,182 |
10 Nov 2023 | 0.8860 | 0.9020 | 0.8760 | 0.8870 | 0.8711 | 2,337,341 |
09 Nov 2023 | 0.9000 | 0.9320 | 0.8840 | 0.8970 | 0.8809 | 1,655,459 |
09 Nov 2023 | 0.01605 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |