Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 2,001 |
28 May 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
27 May 2024 | 0.8675 | 0.8675 | 0.8675 | 0.8675 | 0.8675 | - |
24 May 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
23 May 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
22 May 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
21 May 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
20 May 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
17 May 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
16 May 2024 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
15 May 2024 | 0.8855 | 0.8855 | 0.8855 | 0.8855 | 0.8855 | - |
14 May 2024 | 0.8685 | 0.8685 | 0.8685 | 0.8685 | 0.8685 | - |
13 May 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
10 May 2024 | 0.8505 | 0.8505 | 0.8505 | 0.8505 | 0.8505 | - |
09 May 2024 | 0.8265 | 0.8265 | 0.8265 | 0.8265 | 0.8265 | - |
08 May 2024 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | - |
07 May 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
06 May 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
03 May 2024 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | - |
02 May 2024 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | - |
30 Apr 2024 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | - |
29 Apr 2024 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | - |
26 Apr 2024 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | - |
25 Apr 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
24 Apr 2024 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | - |
23 Apr 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
22 Apr 2024 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | - |
19 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
18 Apr 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
17 Apr 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
16 Apr 2024 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | - |
15 Apr 2024 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | - |
12 Apr 2024 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | - |
11 Apr 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
11 Apr 2024 | 0.033 Dividend | |||||
10 Apr 2024 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | 0.7955 | - |
09 Apr 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.7931 | - |
08 Apr 2024 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | 0.7945 | - |
05 Apr 2024 | 0.8245 | 0.8245 | 0.8245 | 0.8245 | 0.7917 | - |
04 Apr 2024 | 0.8385 | 0.8385 | 0.8385 | 0.8385 | 0.8051 | - |
03 Apr 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.7854 | - |
02 Apr 2024 | 0.8245 | 0.8445 | 0.8245 | 0.8445 | 0.8109 | 2,001 |
28 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7969 | - |
27 Mar 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.7893 | - |
26 Mar 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.7749 | - |
25 Mar 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7653 | - |
22 Mar 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7614 | - |
21 Mar 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.7768 | - |
20 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.7729 | - |
19 Mar 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.7797 | - |
18 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7681 | - |
15 Mar 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.7797 | - |
14 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7777 | - |
13 Mar 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.7787 | - |
12 Mar 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.7739 | - |
11 Mar 2024 | 0.8500 | 0.8500 | 0.8420 | 0.8420 | 0.8085 | 2,000 |
08 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7489 | - |
07 Mar 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6520 | - |
06 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6481 | - |
05 Mar 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6548 | - |
04 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6865 | - |
01 Mar 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6059 | - |
29 Feb 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6011 | - |
28 Feb 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6107 | - |
27 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6097 | - |
26 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
23 Feb 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6280 | - |
22 Feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
21 Feb 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6222 | - |
20 Feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
19 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
16 Feb 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6318 | - |
15 Feb 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6308 | - |
14 Feb 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6212 | - |
13 Feb 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6318 | - |
12 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
09 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6337 | - |
08 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
07 Feb 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6376 | - |
06 Feb 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6328 | - |
05 Feb 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6366 | - |
02 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6721 | - |
01 Feb 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6491 | - |
31 Jan 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6424 | - |
30 Jan 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6500 | - |
29 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6673 | - |
26 Jan 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6587 | - |
25 Jan 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6587 | - |
24 Jan 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6644 | - |
23 Jan 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6568 | - |
22 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6481 | - |
19 Jan 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6510 | - |
18 Jan 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6376 | - |
17 Jan 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6299 | - |
16 Jan 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6395 | - |
15 Jan 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6510 | - |
12 Jan 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6510 | - |
11 Jan 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6769 | - |
10 Jan 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.6788 | - |
09 Jan 2024 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.6884 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |