Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.6816 | 0.6816 | 0.6816 | 0.6730 | 0.6730 | 200 |
26 Jun 2024 | 0.6816 | 0.6816 | 0.6816 | 0.6816 | 0.6816 | - |
25 Jun 2024 | 0.6714 | 0.6714 | 0.6714 | 0.6714 | 0.6714 | - |
24 Jun 2024 | 0.6728 | 0.6728 | 0.6728 | 0.6728 | 0.6728 | - |
21 Jun 2024 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | - |
20 Jun 2024 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | - |
19 Jun 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | - |
18 Jun 2024 | 0.6712 | 0.6712 | 0.6712 | 0.6712 | 0.6712 | - |
17 Jun 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | - |
14 Jun 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
13 Jun 2024 | 0.6718 | 0.6718 | 0.6718 | 0.6718 | 0.6718 | - |
12 Jun 2024 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | - |
11 Jun 2024 | 0.6822 | 0.6822 | 0.6822 | 0.6822 | 0.6822 | - |
10 Jun 2024 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | - |
07 Jun 2024 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | - |
06 Jun 2024 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | - |
06 Jun 2024 | 0.23 Dividend | |||||
05 Jun 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.4750 | - |
04 Jun 2024 | 0.7004 | 0.7004 | 0.7004 | 0.7004 | 0.4719 | - |
03 Jun 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.4763 | - |
31 May 2024 | 0.7034 | 0.7034 | 0.7034 | 0.7034 | 0.4739 | - |
30 May 2024 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | 0.4782 | - |
29 May 2024 | 0.7068 | 0.7068 | 0.7068 | 0.7068 | 0.4762 | - |
28 May 2024 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 0.4708 | - |
27 May 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.4878 | - |
24 May 2024 | 0.7218 | 0.7218 | 0.7218 | 0.7218 | 0.4863 | - |
23 May 2024 | 0.7326 | 0.7326 | 0.7326 | 0.7326 | 0.4936 | - |
22 May 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.4972 | - |
21 May 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.4966 | - |
20 May 2024 | 0.7482 | 0.7482 | 0.7482 | 0.7482 | 0.5041 | - |
17 May 2024 | 0.7332 | 0.7332 | 0.7332 | 0.7332 | 0.4940 | - |
16 May 2024 | 0.7432 | 0.7432 | 0.7432 | 0.7432 | 0.5007 | - |
15 May 2024 | 0.7346 | 0.7346 | 0.7346 | 0.7346 | 0.4949 | - |
14 May 2024 | 0.7384 | 0.7384 | 0.7384 | 0.7384 | 0.4975 | - |
13 May 2024 | 0.7252 | 0.7252 | 0.7252 | 0.7252 | 0.4886 | - |
10 May 2024 | 0.7192 | 0.7192 | 0.7192 | 0.7192 | 0.4846 | - |
09 May 2024 | 0.7088 | 0.7088 | 0.7088 | 0.7088 | 0.4776 | - |
08 May 2024 | 0.7088 | 0.7088 | 0.7088 | 0.7088 | 0.4776 | - |
07 May 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.4790 | - |
06 May 2024 | 0.7074 | 0.7074 | 0.7074 | 0.7074 | 0.4766 | - |
03 May 2024 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | 0.4695 | - |
02 May 2024 | 0.6942 | 0.6942 | 0.6942 | 0.6942 | 0.4677 | - |
30 Apr 2024 | 0.6906 | 0.6906 | 0.6906 | 0.6906 | 0.4653 | - |
29 Apr 2024 | 0.6928 | 0.6928 | 0.6928 | 0.6928 | 0.4668 | - |
26 Apr 2024 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0.4688 | - |
25 Apr 2024 | 0.6956 | 0.6956 | 0.6956 | 0.6956 | 0.4687 | - |
24 Apr 2024 | 0.6854 | 0.6854 | 0.6854 | 0.6854 | 0.4618 | - |
23 Apr 2024 | 0.6766 | 0.6766 | 0.6766 | 0.6766 | 0.4559 | - |
22 Apr 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.4494 | - |
19 Apr 2024 | 0.6574 | 0.6574 | 0.6574 | 0.6574 | 0.4429 | - |
18 Apr 2024 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | 0.4490 | - |
17 Apr 2024 | 0.6616 | 0.6616 | 0.6616 | 0.6616 | 0.4458 | - |
16 Apr 2024 | 0.6634 | 0.6634 | 0.6634 | 0.6634 | 0.4470 | - |
15 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
12 Apr 2024 | 0.6866 | 0.6866 | 0.6866 | 0.6866 | 0.4626 | - |
11 Apr 2024 | 0.6978 | 0.6978 | 0.6978 | 0.6978 | 0.4701 | - |
10 Apr 2024 | 0.6898 | 0.6898 | 0.6898 | 0.6898 | 0.4648 | - |
09 Apr 2024 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | 0.4614 | - |
08 Apr 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.4541 | - |
05 Apr 2024 | 0.6712 | 0.6712 | 0.6712 | 0.6712 | 0.4522 | - |
04 Apr 2024 | 0.7064 | 0.7064 | 0.7064 | 0.7064 | 0.4759 | - |
03 Apr 2024 | 0.6766 | 0.6766 | 0.6766 | 0.6766 | 0.4559 | - |
02 Apr 2024 | 0.6842 | 0.6842 | 0.6842 | 0.6842 | 0.4610 | - |
28 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4649 | - |
27 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.4750 | - |
26 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.4817 | - |
25 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.4918 | - |
22 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.4817 | - |
21 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.4817 | - |
20 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4615 | - |
19 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4548 | - |
18 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
15 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
14 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4615 | - |
13 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4615 | - |
12 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4649 | - |
11 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
08 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
07 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4548 | - |
06 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4615 | - |
05 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4548 | - |
04 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.4683 | - |
01 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4716 | - |
29 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.4750 | - |
28 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.4750 | - |
27 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.4683 | - |
26 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4649 | - |
23 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.4683 | - |
22 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4649 | - |
21 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4716 | - |
20 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4649 | - |
19 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4615 | - |
16 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4615 | - |
15 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.4379 | - |
14 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.4379 | - |
13 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
12 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.4379 | - |
09 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.4379 | - |
08 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.4413 | - |
07 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.4480 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |