Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7700 | 0.7700 | 0.7560 | 0.7560 | 0.7560 | 1,497,801 |
02 May 2024 | 0.7640 | 0.7680 | 0.7600 | 0.7620 | 0.7620 | 1,122,637 |
30 Apr 2024 | 0.7630 | 0.7660 | 0.7610 | 0.7630 | 0.7630 | 451,978 |
29 Apr 2024 | 0.7640 | 0.7650 | 0.7610 | 0.7610 | 0.7610 | 1,132,867 |
26 Apr 2024 | 0.7640 | 0.7640 | 0.7590 | 0.7620 | 0.7620 | 1,170,293 |
25 Apr 2024 | 0.7680 | 0.7680 | 0.7610 | 0.7640 | 0.7640 | 664,775 |
24 Apr 2024 | 0.7560 | 0.7690 | 0.7560 | 0.7660 | 0.7660 | 1,021,774 |
23 Apr 2024 | 0.7590 | 0.7590 | 0.7480 | 0.7540 | 0.7540 | 673,699 |
22 Apr 2024 | 0.7400 | 0.7480 | 0.7400 | 0.7430 | 0.7430 | 1,193,225 |
19 Apr 2024 | 0.7420 | 0.7430 | 0.7320 | 0.7400 | 0.7400 | 1,257,573 |
18 Apr 2024 | 0.7430 | 0.7470 | 0.7400 | 0.7420 | 0.7420 | 3,897,047 |
17 Apr 2024 | 0.7520 | 0.7520 | 0.7410 | 0.7420 | 0.7420 | 80,125,868 |
16 Apr 2024 | 0.7700 | 0.7700 | 0.7490 | 0.7510 | 0.7510 | 5,262,503 |
15 Apr 2024 | 0.7730 | 0.7730 | 0.7620 | 0.7620 | 0.7620 | 5,403,997 |
12 Apr 2024 | 0.7880 | 0.7880 | 0.7710 | 0.7710 | 0.7710 | 1,198,492 |
11 Apr 2024 | 0.7880 | 0.7880 | 0.7730 | 0.7760 | 0.7760 | 1,939,332 |
09 Apr 2024 | 0.7820 | 0.7890 | 0.7820 | 0.7870 | 0.7870 | 1,106,224 |
08 Apr 2024 | 0.7810 | 0.7860 | 0.7790 | 0.7840 | 0.7840 | 1,136,888 |
05 Apr 2024 | 0.7860 | 0.7860 | 0.7760 | 0.7810 | 0.7810 | 588,033 |
04 Apr 2024 | 0.7860 | 0.7860 | 0.7790 | 0.7820 | 0.7820 | 1,216,198 |
03 Apr 2024 | 0.7810 | 0.7810 | 0.7740 | 0.7800 | 0.7800 | 809,286 |
02 Apr 2024 | 0.7860 | 0.7860 | 0.7800 | 0.7810 | 0.7810 | 1,685,272 |
01 Apr 2024 | 0.7880 | 0.7880 | 0.7810 | 0.7860 | 0.7860 | 1,858,307 |
01 Apr 2024 | 0.0115 Dividend | |||||
28 Mar 2024 | 0.7920 | 0.7960 | 0.7910 | 0.7930 | 0.7815 | 688,643 |
27 Mar 2024 | 0.7950 | 0.7950 | 0.7890 | 0.7910 | 0.7795 | 353,337 |
26 Mar 2024 | 0.7990 | 0.7990 | 0.7840 | 0.7870 | 0.7756 | 1,363,462 |
25 Mar 2024 | 0.7930 | 0.7940 | 0.7880 | 0.7880 | 0.7766 | 1,294,806 |
22 Mar 2024 | 0.7940 | 0.7940 | 0.7880 | 0.7930 | 0.7815 | 7,010,143 |
21 Mar 2024 | 0.7880 | 0.7980 | 0.7880 | 0.7930 | 0.7815 | 1,881,842 |
20 Mar 2024 | 0.7880 | 0.7880 | 0.7810 | 0.7830 | 0.7716 | 1,863,210 |
19 Mar 2024 | 0.7850 | 0.7870 | 0.7800 | 0.7810 | 0.7697 | 1,087,787 |
18 Mar 2024 | 0.7870 | 0.7880 | 0.7830 | 0.7850 | 0.7736 | 796,202 |
15 Mar 2024 | 0.8000 | 0.8000 | 0.7860 | 0.7870 | 0.7756 | 868,863 |
14 Mar 2024 | 0.7920 | 0.7930 | 0.7890 | 0.7920 | 0.7805 | 811,854 |
13 Mar 2024 | 0.8040 | 0.8040 | 0.7920 | 0.7920 | 0.7805 | 792,215 |
12 Mar 2024 | 0.8000 | 0.8000 | 0.7940 | 0.7980 | 0.7864 | 646,488 |
11 Mar 2024 | 0.7920 | 0.7950 | 0.7910 | 0.7930 | 0.7815 | 1,040,171 |
08 Mar 2024 | 0.7900 | 0.7980 | 0.7900 | 0.7920 | 0.7805 | 11,563,335 |
07 Mar 2024 | 0.7900 | 0.7920 | 0.7880 | 0.7890 | 0.7776 | 381,539 |
06 Mar 2024 | 0.7870 | 0.7940 | 0.7870 | 0.7900 | 0.7785 | 415,523 |
05 Mar 2024 | 0.7900 | 0.7920 | 0.7850 | 0.7870 | 0.7756 | 1,206,789 |
04 Mar 2024 | 0.7960 | 0.8030 | 0.7910 | 0.7910 | 0.7795 | 996,215 |
01 Mar 2024 | 0.8040 | 0.8040 | 0.7950 | 0.7960 | 0.7845 | 1,184,599 |
29 Feb 2024 | 0.8020 | 0.8040 | 0.7960 | 0.8040 | 0.7923 | 654,828 |
28 Feb 2024 | 0.8100 | 0.8100 | 0.7990 | 0.8010 | 0.7894 | 1,192,597 |
27 Feb 2024 | 0.8090 | 0.8090 | 0.8000 | 0.8030 | 0.7914 | 1,008,932 |
26 Feb 2024 | 0.8170 | 0.8170 | 0.8050 | 0.8090 | 0.7973 | 803,395 |
23 Feb 2024 | 0.8160 | 0.8160 | 0.8070 | 0.8120 | 0.8002 | 405,785 |
22 Feb 2024 | 0.8120 | 0.8150 | 0.8060 | 0.8150 | 0.8032 | 559,253 |
21 Feb 2024 | 0.8110 | 0.8160 | 0.8090 | 0.8090 | 0.7973 | 772,162 |
20 Feb 2024 | 0.8190 | 0.8190 | 0.8070 | 0.8100 | 0.7983 | 2,317,467 |
19 Feb 2024 | 0.8190 | 0.8190 | 0.8090 | 0.8110 | 0.7992 | 2,380,906 |
16 Feb 2024 | 0.8100 | 0.8200 | 0.8080 | 0.8170 | 0.8052 | 1,476,180 |
15 Feb 2024 | 0.8090 | 0.8100 | 0.8030 | 0.8100 | 0.7983 | 1,247,403 |
14 Feb 2024 | 0.8060 | 0.8060 | 0.7900 | 0.8040 | 0.7923 | 1,064,436 |
13 Feb 2024 | 0.8100 | 0.8180 | 0.8050 | 0.8060 | 0.7943 | 1,131,470 |
09 Feb 2024 | 0.8080 | 0.8100 | 0.8000 | 0.8100 | 0.7983 | 322,285 |
08 Feb 2024 | 0.8200 | 0.8300 | 0.8050 | 0.8080 | 0.7963 | 602,823 |
07 Feb 2024 | 0.8190 | 0.8190 | 0.8110 | 0.8120 | 0.8002 | 603,412 |
06 Feb 2024 | 0.8080 | 0.8140 | 0.8060 | 0.8080 | 0.7963 | 669,665 |
05 Feb 2024 | 0.8180 | 0.8180 | 0.8060 | 0.8080 | 0.7963 | 844,999 |
02 Feb 2024 | 0.8120 | 0.8250 | 0.8120 | 0.8210 | 0.8091 | 531,228 |
01 Feb 2024 | 0.8180 | 0.8180 | 0.8060 | 0.8120 | 0.8002 | 793,953 |
31 Jan 2024 | 0.8100 | 0.8170 | 0.8080 | 0.8170 | 0.8052 | 349,169 |
30 Jan 2024 | 0.8010 | 0.8110 | 0.8010 | 0.8080 | 0.7963 | 686,614 |
29 Jan 2024 | 0.8050 | 0.8130 | 0.8020 | 0.8030 | 0.7914 | 858,689 |
26 Jan 2024 | 0.8130 | 0.8160 | 0.8070 | 0.8100 | 0.7983 | 874,599 |
25 Jan 2024 | 0.8290 | 0.8290 | 0.8100 | 0.8120 | 0.8002 | 847,617 |
24 Jan 2024 | 0.8200 | 0.8260 | 0.8140 | 0.8260 | 0.8140 | 392,665 |
23 Jan 2024 | 0.8140 | 0.8190 | 0.8130 | 0.8150 | 0.8032 | 675,417 |
22 Jan 2024 | 0.8230 | 0.8230 | 0.8130 | 0.8150 | 0.8032 | 634,749 |
19 Jan 2024 | 0.8240 | 0.8250 | 0.8160 | 0.8190 | 0.8071 | 920,529 |
18 Jan 2024 | 0.8290 | 0.8290 | 0.8170 | 0.8210 | 0.8091 | 1,163,451 |
17 Jan 2024 | 0.8380 | 0.8380 | 0.8230 | 0.8240 | 0.8121 | 1,070,568 |
16 Jan 2024 | 0.8360 | 0.8400 | 0.8340 | 0.8380 | 0.8258 | 367,229 |
15 Jan 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8258 | - |
12 Jan 2024 | 0.8430 | 0.8430 | 0.8360 | 0.8380 | 0.8258 | 462,355 |
11 Jan 2024 | 0.8400 | 0.8430 | 0.8350 | 0.8430 | 0.8308 | 140,694 |
10 Jan 2024 | 0.8370 | 0.8370 | 0.8280 | 0.8340 | 0.8219 | 2,992,086 |
09 Jan 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8380 | 0.8258 | 3,788,882 |
08 Jan 2024 | 0.8380 | 0.8430 | 0.8370 | 0.8380 | 0.8258 | 475,196 |
05 Jan 2024 | 0.8420 | 0.8420 | 0.8360 | 0.8380 | 0.8258 | 981,516 |
04 Jan 2024 | 0.8480 | 0.8480 | 0.8380 | 0.8410 | 0.8288 | 1,583,677 |
03 Jan 2024 | 0.8490 | 0.8490 | 0.8420 | 0.8480 | 0.8357 | 746,986 |
02 Jan 2024 | 0.8550 | 0.8570 | 0.8480 | 0.8500 | 0.8377 | 1,308,296 |
02 Jan 2024 | 0.0117 Dividend | |||||
29 Dec 2023 | 0.8620 | 0.8690 | 0.8600 | 0.8650 | 0.8409 | 599,218 |
28 Dec 2023 | 0.8600 | 0.8650 | 0.8570 | 0.8620 | 0.8380 | 954,602 |
27 Dec 2023 | 0.8530 | 0.8580 | 0.8500 | 0.8570 | 0.8331 | 1,091,645 |
26 Dec 2023 | 0.8480 | 0.8500 | 0.8450 | 0.8500 | 0.8263 | 1,171,260 |
22 Dec 2023 | 0.8500 | 0.8500 | 0.8450 | 0.8480 | 0.8244 | 565,933 |
21 Dec 2023 | 0.8420 | 0.8470 | 0.8380 | 0.8470 | 0.8234 | 1,004,944 |
20 Dec 2023 | 0.8460 | 0.8460 | 0.8410 | 0.8420 | 0.8186 | 256,940 |
19 Dec 2023 | 0.8420 | 0.8460 | 0.8360 | 0.8420 | 0.8186 | 766,705 |
18 Dec 2023 | 0.8510 | 0.8510 | 0.8350 | 0.8410 | 0.8176 | 837,734 |
15 Dec 2023 | 0.8500 | 0.8520 | 0.8440 | 0.8490 | 0.8254 | 1,114,571 |
14 Dec 2023 | 0.8290 | 0.8480 | 0.8290 | 0.8470 | 0.8234 | 2,051,152 |
13 Dec 2023 | 0.8240 | 0.8240 | 0.8170 | 0.8200 | 0.7972 | 977,493 |
12 Dec 2023 | 0.8150 | 0.8230 | 0.8150 | 0.8200 | 0.7972 | 315,139 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |