Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5250 | 0.5300 | 0.4880 | 0.4880 | 0.4880 | - |
30 Apr 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | - |
29 Apr 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | - |
26 Apr 2024 | 0.4960 | 0.5000 | 0.4880 | 0.5000 | 0.5000 | - |
25 Apr 2024 | 0.4920 | 0.4920 | 0.4720 | 0.4720 | 0.4720 | - |
24 Apr 2024 | 0.4960 | 0.4960 | 0.4900 | 0.4940 | 0.4940 | - |
23 Apr 2024 | 0.4900 | 0.5050 | 0.4840 | 0.4840 | 0.4840 | - |
22 Apr 2024 | 0.4880 | 0.4880 | 0.4860 | 0.4880 | 0.4880 | - |
19 Apr 2024 | 0.4880 | 0.4880 | 0.4800 | 0.4800 | 0.4800 | - |
18 Apr 2024 | 0.4940 | 0.4940 | 0.4840 | 0.4860 | 0.4860 | - |
17 Apr 2024 | 0.4940 | 0.4980 | 0.4900 | 0.4900 | 0.4900 | - |
16 Apr 2024 | 0.4920 | 0.5000 | 0.4920 | 0.5000 | 0.5000 | - |
15 Apr 2024 | 0.4920 | 0.5050 | 0.4920 | 0.5050 | 0.5050 | - |
12 Apr 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | - |
11 Apr 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | - |
10 Apr 2024 | 0.5400 | 0.5400 | 0.5250 | 0.5350 | 0.5350 | - |
09 Apr 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | - |
08 Apr 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | - |
05 Apr 2024 | 0.5250 | 0.5550 | 0.5250 | 0.5300 | 0.5300 | - |
04 Apr 2024 | 0.5200 | 0.5550 | 0.5200 | 0.5550 | 0.5550 | - |
03 Apr 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | - |
03 Apr 2024 | 6 Dividend | |||||
02 Apr 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8300 | -5.1700 | - |
28 Mar 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8400 | -5.2323 | - |
27 Mar 2024 | 0.7900 | 0.8150 | 0.7900 | 0.8150 | -5.0766 | - |
26 Mar 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | -4.9520 | - |
25 Mar 2024 | 0.7650 | 0.7950 | 0.7650 | 0.7850 | -4.8897 | - |
22 Mar 2024 | 0.7950 | 0.8000 | 0.7700 | 0.7950 | -4.9520 | - |
21 Mar 2024 | 0.7950 | 0.8000 | 0.7700 | 0.7700 | -4.7963 | - |
20 Mar 2024 | 0.8050 | 0.8050 | 0.7900 | 0.8050 | -5.0143 | - |
19 Mar 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8100 | -5.0454 | - |
18 Mar 2024 | 0.8000 | 0.8150 | 0.7950 | 0.8150 | -5.0766 | - |
15 Mar 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | -5.2946 | - |
14 Mar 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8300 | -5.1700 | - |
13 Mar 2024 | 0.8300 | 0.8300 | 0.8250 | 0.8300 | -5.1700 | - |
12 Mar 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | -5.2634 | - |
11 Mar 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8400 | -5.2323 | - |
08 Mar 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | -5.2323 | - |
07 Mar 2024 | 0.8350 | 0.8450 | 0.8350 | 0.8450 | -5.2634 | - |
06 Mar 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8450 | -5.2634 | - |
05 Mar 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8500 | -5.2946 | - |
04 Mar 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8550 | -5.3257 | - |
01 Mar 2024 | 0.8250 | 0.8400 | 0.8250 | 0.8400 | -5.2323 | - |
29 Feb 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | -5.1077 | - |
28 Feb 2024 | 0.8200 | 0.8300 | 0.8150 | 0.8300 | -5.1700 | - |
27 Feb 2024 | 0.7850 | 0.8200 | 0.7850 | 0.8200 | -5.1077 | - |
26 Feb 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8250 | -5.1389 | - |
23 Feb 2024 | 0.8450 | 0.8450 | 0.8300 | 0.8400 | -5.2323 | - |
22 Feb 2024 | 0.8550 | 0.8650 | 0.8500 | 0.8500 | -5.2946 | - |
21 Feb 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | -5.4192 | - |
20 Feb 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8450 | -5.2634 | - |
19 Feb 2024 | 0.8550 | 0.8700 | 0.8500 | 0.8700 | -5.4192 | - |
16 Feb 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | -5.2946 | - |
15 Feb 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | -5.2946 | - |
14 Feb 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8250 | -5.1389 | - |
13 Feb 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8550 | -5.3257 | - |
12 Feb 2024 | 0.8450 | 0.8650 | 0.8400 | 0.8650 | -5.3880 | - |
09 Feb 2024 | 0.8500 | 0.8600 | 0.8150 | 0.8600 | -5.3569 | - |
08 Feb 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8550 | -5.3257 | - |
07 Feb 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8600 | -5.3569 | - |
06 Feb 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | -5.2946 | - |
05 Feb 2024 | 0.8550 | 0.8600 | 0.8450 | 0.8500 | -5.2946 | - |
02 Feb 2024 | 0.8700 | 0.8700 | 0.8550 | 0.8650 | -5.3880 | - |
01 Feb 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -5.4814 | - |
31 Jan 2024 | 0.8600 | 0.8950 | 0.8600 | 0.8950 | -5.5749 | - |
30 Jan 2024 | 0.8800 | 0.9000 | 0.8750 | 0.9000 | -5.6060 | - |
29 Jan 2024 | 0.8950 | 0.8950 | 0.8800 | 0.8950 | -5.5749 | - |
26 Jan 2024 | 0.8650 | 0.8900 | 0.8650 | 0.8900 | -5.5437 | - |
25 Jan 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | -5.4814 | - |
24 Jan 2024 | 0.8550 | 0.8650 | 0.8550 | 0.8650 | -5.3880 | - |
23 Jan 2024 | 0.8650 | 0.8650 | 0.8500 | 0.8550 | -5.3257 | - |
22 Jan 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | -5.4192 | - |
19 Jan 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | -5.3569 | - |
18 Jan 2024 | 0.8650 | 0.8800 | 0.8550 | 0.8800 | -5.4814 | - |
17 Jan 2024 | 0.8700 | 0.8700 | 0.8550 | 0.8650 | -5.3880 | - |
16 Jan 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | -5.5437 | - |
15 Jan 2024 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | -5.5749 | - |
12 Jan 2024 | 0.8650 | 0.9200 | 0.8650 | 0.9200 | -5.7306 | - |
11 Jan 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8950 | -5.5749 | - |
10 Jan 2024 | 0.8700 | 0.8950 | 0.8700 | 0.8950 | -5.5749 | - |
09 Jan 2024 | 0.8900 | 0.8900 | 0.8750 | 0.8800 | -5.4814 | - |
08 Jan 2024 | 0.8650 | 0.8950 | 0.8650 | 0.8850 | -5.5126 | - |
05 Jan 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | -5.4814 | - |
04 Jan 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8750 | -5.4503 | - |
03 Jan 2024 | 0.8750 | 0.8750 | 0.8650 | 0.8750 | -5.4503 | - |
02 Jan 2024 | 0.8600 | 0.8850 | 0.8600 | 0.8800 | -5.4814 | - |
29 Dec 2023 | 0.8750 | 0.8800 | 0.8200 | 0.8200 | -5.1077 | - |
28 Dec 2023 | 0.8750 | 0.8750 | 0.8650 | 0.8700 | -5.4192 | - |
27 Dec 2023 | 0.8800 | 0.8800 | 0.8650 | 0.8650 | -5.3880 | - |
22 Dec 2023 | 0.8700 | 0.8850 | 0.8650 | 0.8850 | -5.5126 | - |
21 Dec 2023 | 0.8850 | 0.8900 | 0.8800 | 0.8900 | -5.5437 | - |
20 Dec 2023 | 0.8750 | 0.9000 | 0.8750 | 0.9000 | -5.6060 | - |
19 Dec 2023 | 0.8700 | 0.8800 | 0.8650 | 0.8800 | -5.4814 | - |
18 Dec 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | -5.5437 | - |
15 Dec 2023 | 0.8650 | 0.8750 | 0.8350 | 0.8750 | -5.4503 | - |
14 Dec 2023 | 0.8550 | 0.8750 | 0.8550 | 0.8750 | -5.4503 | - |
13 Dec 2023 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | -5.2011 | - |
12 Dec 2023 | 0.8450 | 0.8450 | 0.8350 | 0.8450 | -5.2634 | - |
12 Dec 2023 | 0.27 Dividend | |||||
11 Dec 2023 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | -3.5816 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |