Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
09 May 2024 | 0.08 Dividend | |||||
08 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8700 | - |
07 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8746 | - |
06 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9021 | - |
03 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8975 | - |
02 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8837 | - |
30 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9021 | - |
29 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8792 | - |
26 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8700 | - |
25 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8746 | - |
24 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8746 | - |
23 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8792 | - |
22 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8746 | - |
19 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8654 | - |
18 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8837 | - |
17 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8792 | - |
16 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8883 | - |
15 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.8929 | - |
12 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.8929 | - |
11 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8837 | - |
10 Apr 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 0.9341 | 200 |
09 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8792 | - |
08 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8746 | - |
05 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8792 | - |
04 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8837 | - |
03 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8837 | - |
02 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8792 | - |
28 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8975 | - |
27 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9066 | - |
26 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9249 | - |
25 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9112 | - |
22 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9112 | - |
21 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9158 | - |
20 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8975 | - |
19 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9021 | - |
18 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9249 | - |
15 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9158 | - |
14 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9249 | - |
13 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9341 | - |
12 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9341 | - |
11 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9158 | - |
08 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.8929 | - |
07 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8837 | - |
06 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8883 | - |
05 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8883 | - |
04 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8837 | - |
01 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9158 | - |
29 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9799 | - |
28 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9707 | - |
27 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9707 | - |
26 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9707 | - |
23 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9707 | - |
22 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9799 | - |
21 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9707 | - |
20 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9799 | - |
19 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9982 | - |
16 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9982 | - |
15 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9891 | - |
14 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9891 | - |
13 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9982 | - |
12 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0165 | - |
09 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0165 | - |
08 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0165 | - |
07 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0257 | - |
06 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0257 | - |
05 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0165 | - |
02 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0257 | - |
01 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0440 | - |
31 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0257 | - |
30 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0440 | - |
29 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0532 | - |
26 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.0715 | - |
25 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.0715 | - |
24 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.0623 | - |
23 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.0715 | - |
22 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0806 | - |
19 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0898 | - |
18 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0806 | - |
17 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0806 | - |
16 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0898 | - |
15 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0806 | - |
12 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0806 | - |
11 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0898 | - |
10 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0898 | - |
09 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0989 | - |
08 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0898 | - |
05 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0989 | - |
04 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0898 | - |
03 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1081 | - |
02 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0989 | - |
29 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0989 | - |
28 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1539 | 400 |
27 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0898 | - |
22 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0898 | - |
21 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0989 | - |
20 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0806 | - |
19 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0989 | - |
18 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0989 | - |
15 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1081 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |