Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.6794 | 0.6794 | 0.6794 | 0.6794 | 0.6794 | - |
26 Jun 2024 | 0.6868 | 0.6868 | 0.6868 | 0.6868 | 0.6868 | - |
25 Jun 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
24 Jun 2024 | 0.6780 | 0.6842 | 0.6780 | 0.6842 | 0.6842 | - |
21 Jun 2024 | 0.6760 | 0.6760 | 0.6728 | 0.6728 | 0.6728 | 10,000 |
20 Jun 2024 | 0.6888 | 0.6888 | 0.6884 | 0.6884 | 0.6884 | - |
19 Jun 2024 | 0.6872 | 0.6900 | 0.6872 | 0.6900 | 0.6900 | - |
18 Jun 2024 | 0.6786 | 0.7102 | 0.6786 | 0.6804 | 0.6804 | 2,100 |
17 Jun 2024 | 0.6876 | 0.7138 | 0.6844 | 0.7138 | 0.7138 | 2,166 |
14 Jun 2024 | 0.6982 | 0.6982 | 0.6940 | 0.6940 | 0.6940 | - |
13 Jun 2024 | 0.6794 | 0.6830 | 0.6794 | 0.6816 | 0.6816 | - |
12 Jun 2024 | 0.6782 | 0.6782 | 0.6758 | 0.6758 | 0.6758 | - |
11 Jun 2024 | 0.6886 | 0.6886 | 0.6850 | 0.6850 | 0.6850 | - |
10 Jun 2024 | 0.6880 | 0.6880 | 0.6864 | 0.6864 | 0.6864 | - |
07 Jun 2024 | 0.6772 | 0.7100 | 0.6772 | 0.6812 | 0.6812 | 10,046 |
06 Jun 2024 | 0.6766 | 0.7072 | 0.6766 | 0.6790 | 0.6790 | 3,809 |
06 Jun 2024 | 0.23 Dividend | |||||
05 Jun 2024 | 0.7106 | 0.7106 | 0.7106 | 0.7106 | 0.4806 | - |
04 Jun 2024 | 0.7070 | 0.7100 | 0.7070 | 0.7100 | 0.4802 | - |
03 Jun 2024 | 0.7124 | 0.7124 | 0.7110 | 0.7110 | 0.4809 | - |
31 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.4937 | - |
30 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.4937 | - |
29 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.4937 | - |
28 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.4937 | - |
27 May 2024 | 0.7300 | 0.7604 | 0.7300 | 0.7604 | 0.5143 | 10,986 |
24 May 2024 | 0.7264 | 0.7264 | 0.7230 | 0.7230 | 0.4890 | - |
23 May 2024 | 0.7374 | 0.7380 | 0.7374 | 0.7380 | 0.4991 | - |
22 May 2024 | 0.7424 | 0.7426 | 0.7424 | 0.7426 | 0.5022 | - |
21 May 2024 | 0.7414 | 0.7420 | 0.7414 | 0.7420 | 0.5018 | 2,000 |
20 May 2024 | 0.7538 | 0.7836 | 0.7538 | 0.7836 | 0.5300 | 28,316 |
17 May 2024 | 0.7378 | 0.7428 | 0.7378 | 0.7428 | 0.5024 | - |
16 May 2024 | 0.7478 | 0.7478 | 0.7478 | 0.7478 | 0.5058 | - |
15 May 2024 | 0.7356 | 0.7748 | 0.7354 | 0.7748 | 0.5240 | 3,000 |
14 May 2024 | 0.7430 | 0.7430 | 0.7388 | 0.7388 | 0.4997 | - |
13 May 2024 | 0.7296 | 0.7340 | 0.7296 | 0.7340 | 0.4964 | - |
10 May 2024 | 0.7260 | 0.7304 | 0.7260 | 0.7304 | 0.4940 | - |
09 May 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.4829 | - |
08 May 2024 | 0.7422 | 0.7422 | 0.7072 | 0.7078 | 0.4787 | 2,000 |
07 May 2024 | 0.7162 | 0.7460 | 0.7162 | 0.7170 | 0.4849 | 1,000 |
06 May 2024 | 0.7104 | 0.7176 | 0.7104 | 0.7176 | 0.4853 | - |
03 May 2024 | 0.7022 | 0.7068 | 0.7022 | 0.7068 | 0.4780 | - |
02 May 2024 | 0.6978 | 0.7260 | 0.6978 | 0.6986 | 0.4725 | 2,093 |
30 Apr 2024 | 0.6966 | 0.7226 | 0.6946 | 0.7226 | 0.4887 | 1,913 |
29 Apr 2024 | 0.6982 | 0.6984 | 0.6982 | 0.6984 | 0.4723 | 6,500 |
26 Apr 2024 | 0.7010 | 0.7010 | 0.6960 | 0.6960 | 0.4707 | - |
25 Apr 2024 | 0.7018 | 0.7032 | 0.7018 | 0.7032 | 0.4756 | - |
24 Apr 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.4680 | - |
23 Apr 2024 | 0.6824 | 0.7106 | 0.6812 | 0.6812 | 0.4607 | 7,658 |
22 Apr 2024 | 0.6730 | 0.7020 | 0.6726 | 0.6726 | 0.4549 | 6,598 |
19 Apr 2024 | 0.6626 | 0.6668 | 0.6626 | 0.6668 | 0.4510 | - |
18 Apr 2024 | 0.6724 | 0.6724 | 0.6654 | 0.6670 | 0.4511 | - |
17 Apr 2024 | 0.6674 | 0.6684 | 0.6644 | 0.6644 | 0.4494 | - |
16 Apr 2024 | 0.6686 | 0.6708 | 0.6686 | 0.6708 | 0.4537 | - |
15 Apr 2024 | 0.6856 | 0.7114 | 0.6824 | 0.6824 | 0.4615 | 5,354 |
12 Apr 2024 | 0.6912 | 0.6912 | 0.6912 | 0.6912 | 0.4675 | - |
11 Apr 2024 | 0.7020 | 0.7356 | 0.7020 | 0.7318 | 0.4949 | 17,868 |
10 Apr 2024 | 0.6952 | 0.6978 | 0.6952 | 0.6978 | 0.4719 | - |
09 Apr 2024 | 0.6902 | 0.6906 | 0.6902 | 0.6906 | 0.4671 | - |
08 Apr 2024 | 0.6802 | 0.6852 | 0.6802 | 0.6852 | 0.4634 | - |
05 Apr 2024 | 0.6774 | 0.6774 | 0.6756 | 0.6756 | 0.4569 | - |
04 Apr 2024 | 0.7090 | 0.7090 | 0.6818 | 0.7084 | 0.4791 | 10,654 |
03 Apr 2024 | 0.6818 | 0.7142 | 0.6818 | 0.7120 | 0.4815 | 10,700 |
02 Apr 2024 | 0.6896 | 0.6896 | 0.6886 | 0.6886 | 0.4657 | - |
28 Mar 2024 | 0.6900 | 0.7200 | 0.6850 | 0.7200 | 0.4870 | 2,480 |
27 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.4768 | - |
26 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.4836 | - |
25 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.4903 | - |
22 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.4836 | - |
21 Mar 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.4870 | - |
20 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4633 | - |
19 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4565 | - |
18 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4599 | - |
15 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4599 | - |
14 Mar 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.4599 | - |
13 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4633 | - |
12 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.4700 | 7,300 |
11 Mar 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.4667 | - |
08 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4599 | - |
07 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4565 | - |
06 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4633 | - |
05 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4565 | - |
04 Mar 2024 | 0.6950 | 0.7350 | 0.6950 | 0.7000 | 0.4734 | 5,897 |
01 Mar 2024 | 0.7000 | 0.7300 | 0.6950 | 0.7300 | 0.4937 | 1,091 |
29 Feb 2024 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.4700 | - |
28 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.4768 | - |
27 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.4700 | - |
26 Feb 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 0.4937 | 10,000 |
23 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.4700 | - |
22 Feb 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.4700 | - |
21 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4734 | - |
20 Feb 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.4700 | - |
19 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4633 | - |
16 Feb 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.4599 | 8,728 |
15 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.4531 | - |
14 Feb 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.4498 | - |
13 Feb 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.4531 | 24,000 |
12 Feb 2024 | 0.6550 | 0.6900 | 0.6550 | 0.6900 | 0.4667 | 20,000 |
09 Feb 2024 | 0.6550 | 0.6900 | 0.6550 | 0.6900 | 0.4667 | 2,510 |
08 Feb 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.4430 | - |
07 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.4498 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |