Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 0.7580 | 0.7640 | 0.7580 | 0.7640 | 0.7640 | 700 |
21 Jun 2024 | 0.7640 | 0.7660 | 0.7640 | 0.7640 | 0.7640 | - |
20 Jun 2024 | 0.7660 | 0.7860 | 0.7660 | 0.7660 | 0.7660 | - |
19 Jun 2024 | 0.7700 | 0.7720 | 0.7660 | 0.7680 | 0.7680 | - |
18 Jun 2024 | 0.7600 | 0.7720 | 0.7600 | 0.7680 | 0.7680 | - |
17 Jun 2024 | 0.7580 | 0.7620 | 0.7580 | 0.7620 | 0.7620 | - |
14 Jun 2024 | 0.7700 | 0.7700 | 0.7520 | 0.7540 | 0.7540 | - |
13 Jun 2024 | 0.7820 | 0.7840 | 0.7700 | 0.7700 | 0.7700 | - |
12 Jun 2024 | 0.7760 | 0.8140 | 0.7720 | 0.7940 | 0.7940 | 700 |
11 Jun 2024 | 0.7800 | 0.7820 | 0.7720 | 0.7740 | 0.7740 | - |
10 Jun 2024 | 0.7720 | 0.7820 | 0.7720 | 0.7760 | 0.7760 | - |
07 Jun 2024 | 0.7780 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | - |
06 Jun 2024 | 0.7240 | 0.7820 | 0.7240 | 0.7780 | 0.7780 | - |
05 Jun 2024 | 0.7780 | 0.7800 | 0.7720 | 0.7740 | 0.7740 | - |
04 Jun 2024 | 0.7800 | 0.7800 | 0.7740 | 0.7780 | 0.7780 | - |
03 Jun 2024 | 0.7880 | 0.7880 | 0.7760 | 0.7760 | 0.7760 | - |
31 May 2024 | 0.7840 | 0.7860 | 0.7800 | 0.7840 | 0.7840 | - |
30 May 2024 | 0.7880 | 0.7880 | 0.7680 | 0.7680 | 0.7680 | - |
29 May 2024 | 0.8020 | 0.8020 | 0.7920 | 0.7920 | 0.7920 | - |
28 May 2024 | 0.8020 | 0.8040 | 0.7980 | 0.8000 | 0.8000 | - |
27 May 2024 | 0.7940 | 0.8000 | 0.7920 | 0.8000 | 0.8000 | - |
24 May 2024 | 0.8020 | 0.8080 | 0.7920 | 0.7940 | 0.7940 | - |
23 May 2024 | 0.8100 | 0.8100 | 0.8020 | 0.8020 | 0.8020 | - |
22 May 2024 | 0.8180 | 0.8180 | 0.8040 | 0.8040 | 0.8040 | - |
21 May 2024 | 0.8180 | 0.8200 | 0.8120 | 0.8180 | 0.8180 | - |
20 May 2024 | 0.8520 | 0.8520 | 0.8060 | 0.8060 | 0.8060 | - |
20 May 2024 | 0.07 Dividend | |||||
17 May 2024 | 0.8780 | 0.8900 | 0.8740 | 0.8900 | 0.8200 | - |
16 May 2024 | 0.8840 | 0.8860 | 0.8780 | 0.8800 | 0.8108 | - |
15 May 2024 | 0.8820 | 0.9020 | 0.8800 | 0.8840 | 0.8145 | - |
14 May 2024 | 0.8740 | 0.8880 | 0.8740 | 0.8840 | 0.8145 | - |
13 May 2024 | 0.8740 | 0.8820 | 0.8720 | 0.8740 | 0.8053 | - |
10 May 2024 | 0.8720 | 0.8820 | 0.8720 | 0.8800 | 0.8108 | - |
09 May 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8720 | 0.8034 | - |
08 May 2024 | 0.8900 | 0.8900 | 0.8740 | 0.8780 | 0.8089 | - |
07 May 2024 | 0.8560 | 0.8880 | 0.8560 | 0.8860 | 0.8163 | - |
06 May 2024 | 0.8440 | 0.8640 | 0.8440 | 0.8600 | 0.7924 | - |
03 May 2024 | 0.8260 | 0.8440 | 0.8240 | 0.8440 | 0.7776 | - |
02 May 2024 | 0.8180 | 0.8240 | 0.8100 | 0.8220 | 0.7573 | - |
30 Apr 2024 | 0.8080 | 0.8200 | 0.8060 | 0.8180 | 0.7537 | - |
29 Apr 2024 | 0.8120 | 0.8120 | 0.8040 | 0.8060 | 0.7426 | - |
26 Apr 2024 | 0.8060 | 0.8080 | 0.8020 | 0.8080 | 0.7444 | - |
25 Apr 2024 | 0.8080 | 0.8080 | 0.8000 | 0.8040 | 0.7408 | - |
24 Apr 2024 | 0.8060 | 0.8060 | 0.8000 | 0.8060 | 0.7426 | - |
23 Apr 2024 | 0.7980 | 0.8000 | 0.7880 | 0.8000 | 0.7371 | - |
22 Apr 2024 | 0.7840 | 0.7940 | 0.7820 | 0.7940 | 0.7316 | - |
19 Apr 2024 | 0.7920 | 0.7980 | 0.7760 | 0.7780 | 0.7168 | - |
18 Apr 2024 | 0.8040 | 0.8040 | 0.7980 | 0.8000 | 0.7371 | - |
17 Apr 2024 | 0.7940 | 0.8040 | 0.7940 | 0.8020 | 0.7389 | - |
16 Apr 2024 | 0.7940 | 0.8000 | 0.7940 | 0.8000 | 0.7371 | - |
15 Apr 2024 | 0.8060 | 0.8060 | 0.7960 | 0.7960 | 0.7334 | - |
12 Apr 2024 | 0.8060 | 0.8060 | 0.7980 | 0.8000 | 0.7371 | - |
11 Apr 2024 | 0.8100 | 0.8120 | 0.7980 | 0.8040 | 0.7408 | - |
10 Apr 2024 | 0.8000 | 0.8160 | 0.7980 | 0.8100 | 0.7463 | - |
09 Apr 2024 | 0.7960 | 0.7960 | 0.7900 | 0.7940 | 0.7316 | - |
08 Apr 2024 | 0.7880 | 0.7960 | 0.7880 | 0.7940 | 0.7316 | - |
05 Apr 2024 | 0.8000 | 0.8020 | 0.7880 | 0.7880 | 0.7260 | - |
04 Apr 2024 | 0.8040 | 0.8060 | 0.7960 | 0.7960 | 0.7334 | - |
03 Apr 2024 | 0.8060 | 0.8080 | 0.8000 | 0.8000 | 0.7371 | - |
02 Apr 2024 | 0.7920 | 0.8080 | 0.7920 | 0.8040 | 0.7408 | - |
28 Mar 2024 | 0.7940 | 0.7950 | 0.7880 | 0.7910 | 0.7288 | - |
27 Mar 2024 | 0.7780 | 0.7970 | 0.7740 | 0.7940 | 0.7316 | - |
26 Mar 2024 | 0.7750 | 0.7770 | 0.7710 | 0.7730 | 0.7122 | - |
25 Mar 2024 | 0.7610 | 0.7780 | 0.7610 | 0.7730 | 0.7122 | - |
22 Mar 2024 | 0.7630 | 0.7680 | 0.7590 | 0.7610 | 0.7011 | - |
21 Mar 2024 | 0.7770 | 0.7770 | 0.7630 | 0.7660 | 0.7058 | - |
20 Mar 2024 | 0.7510 | 0.7730 | 0.7510 | 0.7720 | 0.7113 | - |
19 Mar 2024 | 0.7570 | 0.7570 | 0.7470 | 0.7500 | 0.6910 | - |
18 Mar 2024 | 0.7520 | 0.7620 | 0.7520 | 0.7560 | 0.6965 | - |
15 Mar 2024 | 0.7430 | 0.7490 | 0.7430 | 0.7480 | 0.6892 | - |
14 Mar 2024 | 0.7500 | 0.7500 | 0.7410 | 0.7420 | 0.6836 | - |
13 Mar 2024 | 0.7400 | 0.7430 | 0.7400 | 0.7420 | 0.6836 | - |
12 Mar 2024 | 0.7440 | 0.7440 | 0.7410 | 0.7420 | 0.6836 | - |
11 Mar 2024 | 0.7350 | 0.7410 | 0.7350 | 0.7410 | 0.6827 | - |
08 Mar 2024 | 0.7410 | 0.7410 | 0.7340 | 0.7350 | 0.6772 | - |
07 Mar 2024 | 0.7390 | 0.7430 | 0.7390 | 0.7410 | 0.6827 | - |
06 Mar 2024 | 0.7430 | 0.7460 | 0.7410 | 0.7420 | 0.6836 | - |
05 Mar 2024 | 0.7280 | 0.7430 | 0.7280 | 0.7400 | 0.6818 | - |
04 Mar 2024 | 0.7430 | 0.7440 | 0.7430 | 0.7440 | 0.6855 | - |
01 Mar 2024 | 0.7420 | 0.7420 | 0.7390 | 0.7420 | 0.6836 | - |
29 Feb 2024 | 0.7450 | 0.7450 | 0.7390 | 0.7420 | 0.6836 | - |
28 Feb 2024 | 0.7480 | 0.7480 | 0.7400 | 0.7410 | 0.6827 | - |
27 Feb 2024 | 0.7410 | 0.7450 | 0.7410 | 0.7430 | 0.6846 | - |
26 Feb 2024 | 0.7380 | 0.7450 | 0.7370 | 0.7430 | 0.6846 | - |
23 Feb 2024 | 0.7490 | 0.7510 | 0.7400 | 0.7400 | 0.6818 | - |
22 Feb 2024 | 0.7470 | 0.7510 | 0.7470 | 0.7500 | 0.6910 | - |
21 Feb 2024 | 0.7460 | 0.7550 | 0.7460 | 0.7490 | 0.6901 | - |
20 Feb 2024 | 0.7540 | 0.7550 | 0.7450 | 0.7470 | 0.6882 | - |
19 Feb 2024 | 0.7390 | 0.7510 | 0.7390 | 0.7500 | 0.6910 | - |
16 Feb 2024 | 0.7390 | 0.7450 | 0.7390 | 0.7410 | 0.6827 | - |
15 Feb 2024 | 0.7430 | 0.7490 | 0.7400 | 0.7430 | 0.6846 | - |
14 Feb 2024 | 0.7330 | 0.7420 | 0.7330 | 0.7410 | 0.6827 | - |
13 Feb 2024 | 0.7370 | 0.7370 | 0.7330 | 0.7330 | 0.6753 | - |
12 Feb 2024 | 0.7310 | 0.7410 | 0.7310 | 0.7360 | 0.6781 | - |
09 Feb 2024 | 0.7340 | 0.7390 | 0.7290 | 0.7310 | 0.6735 | - |
08 Feb 2024 | 0.7370 | 0.7370 | 0.7350 | 0.7350 | 0.6772 | - |
07 Feb 2024 | 0.7330 | 0.7380 | 0.7330 | 0.7360 | 0.6781 | - |
06 Feb 2024 | 0.7500 | 0.7500 | 0.7310 | 0.7360 | 0.6781 | - |
05 Feb 2024 | 0.7480 | 0.7490 | 0.7440 | 0.7490 | 0.6901 | - |
02 Feb 2024 | 0.7550 | 0.7550 | 0.7470 | 0.7510 | 0.6919 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |