Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.7400 | 0.7420 | 0.7370 | 0.7400 | 0.7400 | 572,796 |
20 May 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7420 | 0.7420 | 538,839 |
17 May 2024 | 0.7450 | 0.7450 | 0.7390 | 0.7420 | 0.7420 | 217,507 |
16 May 2024 | 0.7350 | 0.7470 | 0.7350 | 0.7450 | 0.7450 | 1,030,964 |
15 May 2024 | 0.7400 | 0.7400 | 0.7260 | 0.7280 | 0.7280 | 1,223,615 |
14 May 2024 | 0.7400 | 0.7400 | 0.7310 | 0.7320 | 0.7320 | 369,334 |
13 May 2024 | 0.7360 | 0.7360 | 0.7320 | 0.7330 | 0.7330 | 812,907 |
10 May 2024 | 0.7330 | 0.7390 | 0.7330 | 0.7370 | 0.7370 | 827,492 |
09 May 2024 | 0.7280 | 0.7320 | 0.7270 | 0.7300 | 0.7300 | 3,096,769 |
08 May 2024 | 0.7310 | 0.7340 | 0.7280 | 0.7280 | 0.7280 | 433,755 |
07 May 2024 | 0.7330 | 0.7330 | 0.7280 | 0.7280 | 0.7280 | 871,320 |
06 May 2024 | 0.7310 | 0.7340 | 0.7310 | 0.7330 | 0.7330 | 445,830 |
03 May 2024 | 0.7300 | 0.7320 | 0.7210 | 0.7210 | 0.7210 | 240,858 |
02 May 2024 | 0.7260 | 0.7320 | 0.7250 | 0.7250 | 0.7250 | 265,197 |
30 Apr 2024 | 0.7290 | 0.7330 | 0.7260 | 0.7260 | 0.7260 | 593,837 |
29 Apr 2024 | 0.7240 | 0.7310 | 0.7240 | 0.7280 | 0.7280 | 265,923 |
26 Apr 2024 | 0.7290 | 0.7290 | 0.7240 | 0.7250 | 0.7250 | 238,165 |
25 Apr 2024 | 0.7330 | 0.7330 | 0.7290 | 0.7300 | 0.7300 | 60,244 |
24 Apr 2024 | 0.7300 | 0.7350 | 0.7290 | 0.7330 | 0.7330 | 213,096 |
23 Apr 2024 | 0.7210 | 0.7230 | 0.7180 | 0.7210 | 0.7210 | 928,529 |
22 Apr 2024 | 0.7180 | 0.7180 | 0.7110 | 0.7110 | 0.7110 | 560,789 |
19 Apr 2024 | 0.7160 | 0.7160 | 0.7030 | 0.7080 | 0.7080 | 693,644 |
18 Apr 2024 | 0.7180 | 0.7260 | 0.7150 | 0.7160 | 0.7160 | 81,575 |
17 Apr 2024 | 0.7260 | 0.7320 | 0.7180 | 0.7180 | 0.7180 | 562,910 |
16 Apr 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 334,746 |
15 Apr 2024 | 0.7500 | 0.7500 | 0.7380 | 0.7380 | 0.7380 | 174,842 |
12 Apr 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 244,514 |
11 Apr 2024 | 0.7780 | 0.7780 | 0.7500 | 0.7520 | 0.7520 | 687,245 |
09 Apr 2024 | 0.7600 | 0.7690 | 0.7600 | 0.7650 | 0.7650 | 365,051 |
08 Apr 2024 | 0.7560 | 0.7600 | 0.7560 | 0.7590 | 0.7590 | 77,327 |
05 Apr 2024 | 0.7590 | 0.7590 | 0.7520 | 0.7580 | 0.7580 | 397,793 |
04 Apr 2024 | 0.7510 | 0.7600 | 0.7510 | 0.7590 | 0.7590 | 226,295 |
03 Apr 2024 | 0.7600 | 0.7600 | 0.7470 | 0.7500 | 0.7500 | 175,291 |
02 Apr 2024 | 0.7590 | 0.7700 | 0.7550 | 0.7570 | 0.7570 | 103,163 |
01 Apr 2024 | 0.7600 | 0.7620 | 0.7560 | 0.7600 | 0.7600 | 501,745 |
28 Mar 2024 | 0.7690 | 0.7690 | 0.7550 | 0.7550 | 0.7550 | 64,043 |
27 Mar 2024 | 0.7530 | 0.7570 | 0.7510 | 0.7510 | 0.7510 | 107,960 |
26 Mar 2024 | 0.7470 | 0.7530 | 0.7450 | 0.7500 | 0.7500 | 38,036 |
25 Mar 2024 | 0.7500 | 0.7540 | 0.7470 | 0.7470 | 0.7470 | 23,820 |
22 Mar 2024 | 0.7510 | 0.7510 | 0.7460 | 0.7460 | 0.7460 | 46,415 |
21 Mar 2024 | 0.7330 | 0.7530 | 0.7330 | 0.7500 | 0.7500 | 246,369 |
20 Mar 2024 | 0.7340 | 0.7350 | 0.7330 | 0.7330 | 0.7330 | 221,373 |
19 Mar 2024 | 0.7350 | 0.7390 | 0.7320 | 0.7340 | 0.7340 | 147,365 |
18 Mar 2024 | 0.7380 | 0.7380 | 0.7330 | 0.7340 | 0.7340 | 42,525 |
15 Mar 2024 | 0.7450 | 0.7550 | 0.7370 | 0.7380 | 0.7380 | 267,899 |
14 Mar 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7450 | 0.7450 | 568,729 |
13 Mar 2024 | 0.7490 | 0.7490 | 0.7450 | 0.7450 | 0.7450 | 913,372 |
12 Mar 2024 | 0.7500 | 0.7520 | 0.7480 | 0.7480 | 0.7480 | 295,307 |
11 Mar 2024 | 0.7500 | 0.7520 | 0.7460 | 0.7460 | 0.7460 | 126,350 |
08 Mar 2024 | 0.7540 | 0.7570 | 0.7510 | 0.7510 | 0.7510 | 16,135 |
07 Mar 2024 | 0.7450 | 0.7460 | 0.7440 | 0.7460 | 0.7460 | 50,616 |
06 Mar 2024 | 0.7380 | 0.7480 | 0.7380 | 0.7450 | 0.7450 | 540,753 |
05 Mar 2024 | 0.7500 | 0.7500 | 0.7360 | 0.7380 | 0.7380 | 240,443 |
04 Mar 2024 | 0.7470 | 0.7510 | 0.7420 | 0.7420 | 0.7420 | 143,595 |
01 Mar 2024 | 0.7700 | 0.7700 | 0.7430 | 0.7470 | 0.7470 | 445,097 |
29 Feb 2024 | 0.7560 | 0.7570 | 0.7480 | 0.7560 | 0.7560 | 95,242 |
28 Feb 2024 | 0.7560 | 0.7560 | 0.7500 | 0.7500 | 0.7500 | 153,122 |
27 Feb 2024 | 0.7690 | 0.7690 | 0.7550 | 0.7560 | 0.7560 | 114,184 |
26 Feb 2024 | 0.7710 | 0.7710 | 0.7620 | 0.7630 | 0.7630 | 62,812 |
23 Feb 2024 | 0.7710 | 0.7800 | 0.7650 | 0.7800 | 0.7800 | 116,987 |
22 Feb 2024 | 0.7650 | 0.7740 | 0.7640 | 0.7740 | 0.7740 | 833,490 |
21 Feb 2024 | 0.7690 | 0.7770 | 0.7660 | 0.7660 | 0.7660 | 282,258 |
20 Feb 2024 | 0.7800 | 0.7800 | 0.7670 | 0.7690 | 0.7690 | 33,647 |
19 Feb 2024 | 0.7780 | 0.7910 | 0.7700 | 0.7740 | 0.7740 | 89,776 |
16 Feb 2024 | 0.7760 | 0.7970 | 0.7700 | 0.7790 | 0.7790 | 43,706 |
15 Feb 2024 | 0.7680 | 0.7710 | 0.7680 | 0.7700 | 0.7700 | 226,655 |
14 Feb 2024 | 0.7800 | 0.7800 | 0.7570 | 0.7650 | 0.7650 | 28,750 |
13 Feb 2024 | 0.7690 | 0.7720 | 0.7650 | 0.7700 | 0.7700 | 192,748 |
09 Feb 2024 | 0.7700 | 0.7700 | 0.7670 | 0.7670 | 0.7670 | 12,655 |
08 Feb 2024 | 0.7710 | 0.7710 | 0.7630 | 0.7680 | 0.7680 | 112,292 |
07 Feb 2024 | 0.7690 | 0.7760 | 0.7680 | 0.7690 | 0.7690 | 95,083 |
06 Feb 2024 | 0.7700 | 0.7700 | 0.7650 | 0.7670 | 0.7670 | 63,071 |
05 Feb 2024 | 0.7800 | 0.7800 | 0.7650 | 0.7680 | 0.7680 | 266,767 |
02 Feb 2024 | 0.7700 | 0.7850 | 0.7700 | 0.7800 | 0.7800 | 64,784 |
01 Feb 2024 | 0.7700 | 0.7700 | 0.7660 | 0.7660 | 0.7660 | 211,052 |
31 Jan 2024 | 0.8000 | 0.8000 | 0.7730 | 0.7800 | 0.7800 | 44,190 |
30 Jan 2024 | 0.7620 | 0.7670 | 0.7620 | 0.7670 | 0.7670 | 748 |
29 Jan 2024 | 0.7670 | 0.7710 | 0.7620 | 0.7620 | 0.7620 | 92,289 |
26 Jan 2024 | 0.7710 | 0.7850 | 0.7650 | 0.7670 | 0.7670 | 244,515 |
25 Jan 2024 | 0.7900 | 0.7900 | 0.7720 | 0.7720 | 0.7720 | 268,812 |
24 Jan 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 52,820 |
23 Jan 2024 | 0.7790 | 0.7840 | 0.7780 | 0.7800 | 0.7800 | 84,288 |
22 Jan 2024 | 0.7910 | 0.7910 | 0.7780 | 0.7790 | 0.7790 | 647,305 |
19 Jan 2024 | 0.7890 | 0.7940 | 0.7740 | 0.7760 | 0.7760 | 177,664 |
19 Jan 2024 | 0.025 Dividend | |||||
18 Jan 2024 | 0.8220 | 0.8220 | 0.8030 | 0.8030 | 0.7780 | 154,098 |
17 Jan 2024 | 0.8220 | 0.8220 | 0.8100 | 0.8110 | 0.7858 | 119,701 |
16 Jan 2024 | 0.8250 | 0.8270 | 0.8200 | 0.8220 | 0.7964 | 567,956 |
15 Jan 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.7954 | - |
12 Jan 2024 | 0.8310 | 0.8310 | 0.8200 | 0.8210 | 0.7954 | 83,979 |
11 Jan 2024 | 0.8260 | 0.8300 | 0.8260 | 0.8300 | 0.8042 | 148,751 |
10 Jan 2024 | 0.8250 | 0.8250 | 0.8160 | 0.8170 | 0.7916 | 72,711 |
09 Jan 2024 | 0.8260 | 0.8280 | 0.8240 | 0.8250 | 0.7993 | 121,110 |
08 Jan 2024 | 0.8230 | 0.8310 | 0.8230 | 0.8250 | 0.7993 | 132,746 |
05 Jan 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8220 | 0.7964 | 131,001 |
04 Jan 2024 | 0.8360 | 0.8360 | 0.8240 | 0.8250 | 0.7993 | 58,755 |
03 Jan 2024 | 0.8350 | 0.8360 | 0.8300 | 0.8360 | 0.8100 | 223,332 |
02 Jan 2024 | 0.8460 | 0.8470 | 0.8350 | 0.8350 | 0.8090 | 83,541 |
29 Dec 2023 | 0.8400 | 0.8450 | 0.8370 | 0.8420 | 0.8158 | 42,741 |
28 Dec 2023 | 0.8350 | 0.8400 | 0.8350 | 0.8380 | 0.8119 | 27,602 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |