Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | 1,290 |
21 Jun 2024 | 0.9106 | 0.9140 | 0.9092 | 0.9092 | 0.9092 | - |
20 Jun 2024 | 0.9188 | 0.9222 | 0.9166 | 0.9222 | 0.9222 | - |
19 Jun 2024 | 0.8934 | 0.8938 | 0.8926 | 0.8928 | 0.8928 | - |
18 Jun 2024 | 0.8596 | 0.8704 | 0.8576 | 0.8704 | 0.8704 | - |
18 Jun 2024 | 0.25287 Dividend | |||||
17 Jun 2024 | 0.8874 | 0.8874 | 0.8788 | 0.8790 | 0.6261 | - |
14 Jun 2024 | 0.8942 | 0.8988 | 0.8932 | 0.8936 | 0.6365 | - |
13 Jun 2024 | 0.8924 | 0.8976 | 0.8924 | 0.8976 | 0.6394 | - |
12 Jun 2024 | 0.9080 | 0.9080 | 0.9014 | 0.9024 | 0.6428 | - |
11 Jun 2024 | 0.9072 | 0.9072 | 0.8984 | 0.9050 | 0.6447 | - |
10 Jun 2024 | 0.9074 | 0.9074 | 0.9074 | 0.9074 | 0.6464 | - |
07 Jun 2024 | 0.9074 | 0.9074 | 0.8976 | 0.9050 | 0.6447 | - |
06 Jun 2024 | 0.9074 | 0.9276 | 0.9074 | 0.9194 | 0.6549 | 1,290 |
05 Jun 2024 | 0.8944 | 0.8974 | 0.8944 | 0.8974 | 0.6392 | - |
04 Jun 2024 | 0.9184 | 0.9222 | 0.9074 | 0.9074 | 0.6464 | - |
03 Jun 2024 | 0.9452 | 0.9454 | 0.9350 | 0.9350 | 0.6660 | - |
31 May 2024 | 0.9496 | 0.9496 | 0.9354 | 0.9444 | 0.6727 | - |
30 May 2024 | 0.9376 | 0.9376 | 0.9320 | 0.9320 | 0.6639 | - |
29 May 2024 | 0.9512 | 0.9544 | 0.9452 | 0.9454 | 0.6734 | - |
28 May 2024 | 0.9388 | 0.9422 | 0.9370 | 0.9370 | 0.6674 | - |
27 May 2024 | 0.9146 | 0.9244 | 0.9146 | 0.9244 | 0.6585 | - |
24 May 2024 | 0.9020 | 0.9020 | 0.8936 | 0.8940 | 0.6368 | - |
23 May 2024 | 0.8900 | 0.8982 | 0.8896 | 0.8896 | 0.6337 | - |
22 May 2024 | 0.8990 | 0.8996 | 0.8936 | 0.8936 | 0.6365 | - |
21 May 2024 | 0.9058 | 0.9058 | 0.8934 | 0.8934 | 0.6364 | - |
20 May 2024 | 0.9072 | 0.9072 | 0.8884 | 0.9032 | 0.6434 | - |
17 May 2024 | 0.8832 | 0.8840 | 0.8822 | 0.8822 | 0.6284 | - |
16 May 2024 | 0.8674 | 0.8708 | 0.8674 | 0.8674 | 0.6179 | - |
15 May 2024 | 0.8840 | 0.9026 | 0.8802 | 0.9026 | 0.6429 | 300 |
14 May 2024 | 0.8812 | 0.8848 | 0.8812 | 0.8820 | 0.6283 | - |
13 May 2024 | 0.8878 | 0.8926 | 0.8878 | 0.8894 | 0.6335 | - |
10 May 2024 | 0.8894 | 0.8974 | 0.8874 | 0.8974 | 0.6392 | - |
09 May 2024 | 0.8700 | 0.8700 | 0.8566 | 0.8618 | 0.6139 | - |
08 May 2024 | 0.8644 | 0.8644 | 0.8526 | 0.8588 | 0.6117 | - |
07 May 2024 | 0.8546 | 0.8546 | 0.8526 | 0.8526 | 0.6073 | - |
06 May 2024 | 0.8340 | 0.8390 | 0.8340 | 0.8390 | 0.5976 | - |
03 May 2024 | 0.8474 | 0.8474 | 0.8346 | 0.8366 | 0.5959 | - |
02 May 2024 | 0.8356 | 0.8474 | 0.8356 | 0.8474 | 0.6036 | - |
30 Apr 2024 | 0.8744 | 0.8744 | 0.8680 | 0.8680 | 0.6183 | - |
29 Apr 2024 | 0.8540 | 0.8612 | 0.8540 | 0.8540 | 0.6083 | - |
26 Apr 2024 | 0.8874 | 0.8878 | 0.8804 | 0.8812 | 0.6277 | - |
25 Apr 2024 | 0.8674 | 0.8690 | 0.8446 | 0.8446 | 0.6016 | - |
24 Apr 2024 | 0.8562 | 0.8562 | 0.8472 | 0.8472 | 0.6035 | - |
23 Apr 2024 | 0.8606 | 0.8606 | 0.8532 | 0.8542 | 0.6085 | - |
22 Apr 2024 | 0.8634 | 0.8662 | 0.8544 | 0.8544 | 0.6086 | - |
19 Apr 2024 | 0.8836 | 0.8934 | 0.8836 | 0.8934 | 0.6364 | - |
18 Apr 2024 | 0.8596 | 0.8684 | 0.8596 | 0.8684 | 0.6186 | - |
17 Apr 2024 | 0.8842 | 0.8844 | 0.8630 | 0.8842 | 0.6298 | 300 |
16 Apr 2024 | 0.9054 | 0.9054 | 0.8964 | 0.8974 | 0.6392 | - |
15 Apr 2024 | 0.8886 | 0.8892 | 0.8844 | 0.8892 | 0.6334 | - |
12 Apr 2024 | 0.8598 | 0.8634 | 0.8590 | 0.8616 | 0.6137 | - |
11 Apr 2024 | 0.8664 | 0.8664 | 0.8546 | 0.8586 | 0.6116 | - |
10 Apr 2024 | 0.8526 | 0.8550 | 0.8470 | 0.8470 | 0.6033 | - |
09 Apr 2024 | 0.8376 | 0.8376 | 0.8286 | 0.8296 | 0.5909 | - |
08 Apr 2024 | 0.8426 | 0.8426 | 0.8326 | 0.8326 | 0.5931 | - |
05 Apr 2024 | 0.8316 | 0.8318 | 0.8248 | 0.8318 | 0.5925 | - |
04 Apr 2024 | 0.8392 | 0.8392 | 0.8374 | 0.8388 | 0.5975 | - |
03 Apr 2024 | 0.8390 | 0.8392 | 0.8326 | 0.8392 | 0.5978 | - |
02 Apr 2024 | 0.8626 | 0.8626 | 0.8298 | 0.8358 | 0.5954 | 1,111 |
28 Mar 2024 | 0.7818 | 0.7838 | 0.7754 | 0.7754 | 0.5523 | - |
27 Mar 2024 | 0.7578 | 0.7592 | 0.7556 | 0.7592 | 0.5408 | - |
26 Mar 2024 | 0.7818 | 0.7818 | 0.7502 | 0.7532 | 0.5365 | 1,000 |
25 Mar 2024 | 0.7518 | 0.7538 | 0.7498 | 0.7508 | 0.5348 | - |
22 Mar 2024 | 0.7498 | 0.7498 | 0.7408 | 0.7442 | 0.5301 | - |
21 Mar 2024 | 0.7588 | 0.7626 | 0.7586 | 0.7626 | 0.5432 | - |
20 Mar 2024 | 0.7498 | 0.7498 | 0.7452 | 0.7454 | 0.5310 | - |
19 Mar 2024 | 0.7462 | 0.7462 | 0.7380 | 0.7418 | 0.5284 | - |
18 Mar 2024 | 0.7398 | 0.7398 | 0.7348 | 0.7368 | 0.5248 | - |
15 Mar 2024 | 0.7478 | 0.7480 | 0.7398 | 0.7398 | 0.5270 | - |
14 Mar 2024 | 0.7358 | 0.7358 | 0.7262 | 0.7262 | 0.5173 | - |
13 Mar 2024 | 0.7208 | 0.7230 | 0.7170 | 0.7170 | 0.5107 | - |
12 Mar 2024 | 0.7226 | 0.7226 | 0.7140 | 0.7202 | 0.5130 | - |
11 Mar 2024 | 0.7374 | 0.7374 | 0.7190 | 0.7190 | 0.5122 | 1,000 |
08 Mar 2024 | 0.7120 | 0.7120 | 0.7100 | 0.7100 | 0.5057 | - |
07 Mar 2024 | 0.7108 | 0.7108 | 0.7080 | 0.7080 | 0.5043 | - |
06 Mar 2024 | 0.7032 | 0.7140 | 0.6964 | 0.7080 | 0.5043 | 11,000 |
05 Mar 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.5029 | - |
04 Mar 2024 | 0.7120 | 0.7218 | 0.7120 | 0.7214 | 0.5139 | - |
01 Mar 2024 | 0.7156 | 0.7156 | 0.7130 | 0.7130 | 0.5079 | - |
29 Feb 2024 | 0.7190 | 0.7200 | 0.7186 | 0.7200 | 0.5129 | - |
28 Feb 2024 | 0.7170 | 0.7210 | 0.7130 | 0.7130 | 0.5079 | - |
27 Feb 2024 | 0.7200 | 0.7200 | 0.7180 | 0.7180 | 0.5114 | - |
26 Feb 2024 | 0.7164 | 0.7220 | 0.7164 | 0.7164 | 0.5103 | - |
23 Feb 2024 | 0.7282 | 0.7284 | 0.7220 | 0.7220 | 0.5143 | - |
22 Feb 2024 | 0.7220 | 0.7276 | 0.7220 | 0.7230 | 0.5150 | - |
21 Feb 2024 | 0.6972 | 0.6972 | 0.6828 | 0.6828 | 0.4864 | - |
20 Feb 2024 | 0.6926 | 0.6934 | 0.6780 | 0.6780 | 0.4830 | - |
19 Feb 2024 | 0.6836 | 0.6836 | 0.6750 | 0.6750 | 0.4808 | - |
16 Feb 2024 | 0.6680 | 0.6680 | 0.6642 | 0.6642 | 0.4731 | - |
15 Feb 2024 | 0.6622 | 0.6622 | 0.6556 | 0.6572 | 0.4681 | - |
14 Feb 2024 | 0.6612 | 0.6612 | 0.6542 | 0.6542 | 0.4660 | - |
13 Feb 2024 | 0.6542 | 0.6546 | 0.6330 | 0.6330 | 0.4509 | - |
12 Feb 2024 | 0.6586 | 0.6586 | 0.6542 | 0.6542 | 0.4660 | - |
09 Feb 2024 | 0.6584 | 0.6592 | 0.6542 | 0.6542 | 0.4660 | - |
08 Feb 2024 | 0.6586 | 0.6598 | 0.6512 | 0.6512 | 0.4639 | - |
07 Feb 2024 | 0.6718 | 0.6718 | 0.6718 | 0.6718 | 0.4785 | - |
06 Feb 2024 | 0.6716 | 0.6724 | 0.6716 | 0.6722 | 0.4788 | - |
05 Feb 2024 | 0.6734 | 0.6734 | 0.6700 | 0.6728 | 0.4792 | - |
02 Feb 2024 | 0.6666 | 0.6666 | 0.6564 | 0.6602 | 0.4703 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |