Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 0.9360 | 0.9480 | 0.9350 | 0.9450 | 0.9450 | 60,354 |
14 May 2024 | 0.9375 | 0.9450 | 0.9300 | 0.9358 | 0.9358 | 227,709 |
14 May 2024 | 0.05639 Dividend | |||||
13 May 2024 | 0.9770 | 0.9830 | 0.9700 | 0.9778 | 0.9214 | 140,942 |
10 May 2024 | 0.9730 | 0.9860 | 0.9710 | 0.9740 | 0.9178 | 132,549 |
09 May 2024 | 0.9670 | 0.9740 | 0.9630 | 0.9685 | 0.9126 | 186,780 |
08 May 2024 | 0.9575 | 0.9679 | 0.9560 | 0.9679 | 0.9121 | 702,649 |
07 May 2024 | 0.9500 | 0.9570 | 0.9490 | 0.9560 | 0.9009 | 62,097 |
03 May 2024 | 0.9470 | 0.9500 | 0.9430 | 0.9470 | 0.8924 | 41,195 |
02 May 2024 | 0.9410 | 0.9470 | 0.9370 | 0.9430 | 0.8886 | 14,267 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.9475 | 0.9530 | 0.9360 | 0.9410 | 0.8867 | 36,664 |
29 Apr 2024 | 0.9405 | 0.9500 | 0.9380 | 0.9500 | 0.8952 | 142,032 |
26 Apr 2024 | 0.9455 | 0.9460 | 0.9350 | 0.9369 | 0.8829 | 196,053 |
25 Apr 2024 | 0.9230 | 0.9367 | 0.9210 | 0.9330 | 0.8792 | 236,153 |
24 Apr 2024 | 0.9265 | 0.9290 | 0.9200 | 0.9246 | 0.8713 | 146,552 |
23 Apr 2024 | 0.9185 | 0.9270 | 0.9170 | 0.9216 | 0.8685 | 79,217 |
22 Apr 2024 | 0.9215 | 0.9260 | 0.9050 | 0.9203 | 0.8672 | 326,627 |
19 Apr 2024 | 0.9015 | 0.9050 | 0.8940 | 0.9007 | 0.8488 | 83,406 |
18 Apr 2024 | 0.8820 | 0.9032 | 0.8760 | 0.9006 | 0.8486 | 167,661 |
17 Apr 2024 | 0.8795 | 0.8910 | 0.8730 | 0.8841 | 0.8331 | 247,766 |
16 Apr 2024 | 0.8880 | 0.8930 | 0.8830 | 0.8850 | 0.8340 | 73,372 |
15 Apr 2024 | 0.8950 | 0.9010 | 0.8910 | 0.8940 | 0.8424 | 64,837 |
12 Apr 2024 | 0.8980 | 0.9020 | 0.8950 | 0.8961 | 0.8444 | 199,022 |
11 Apr 2024 | 0.9005 | 0.9060 | 0.8910 | 0.8950 | 0.8434 | 247,761 |
10 Apr 2024 | 0.9010 | 0.9040 | 0.8960 | 0.8990 | 0.8472 | 160,148 |
09 Apr 2024 | 0.8990 | 0.9010 | 0.8960 | 0.8984 | 0.8466 | 98,183 |
08 Apr 2024 | 0.8915 | 0.9020 | 0.8910 | 0.8997 | 0.8478 | 148,609 |
05 Apr 2024 | 0.8980 | 0.9020 | 0.8870 | 0.8920 | 0.8405 | 94,770 |
04 Apr 2024 | 0.9035 | 0.9060 | 0.8970 | 0.9000 | 0.8481 | 77,440 |
03 Apr 2024 | 0.8850 | 0.8979 | 0.8860 | 0.8920 | 0.8406 | 154,150 |
02 Apr 2024 | 0.8825 | 0.8920 | 0.8800 | 0.8850 | 0.8340 | 114,310 |
28 Mar 2024 | 0.8785 | 0.8845 | 0.8763 | 0.8809 | 0.8301 | 425,279 |
27 Mar 2024 | 0.8810 | 0.8840 | 0.8775 | 0.8840 | 0.8330 | 118,687 |
26 Mar 2024 | 0.8805 | 0.8830 | 0.8755 | 0.8780 | 0.8274 | 74,699 |
25 Mar 2024 | 0.8815 | 0.8845 | 0.8735 | 0.8785 | 0.8278 | 31,067 |
22 Mar 2024 | 0.8717 | 0.8835 | 0.8700 | 0.8753 | 0.8248 | 75,327 |
21 Mar 2024 | 0.8748 | 0.8785 | 0.8675 | 0.8785 | 0.8278 | 143,412 |
20 Mar 2024 | 0.8750 | 0.8795 | 0.8685 | 0.8720 | 0.8218 | 138,104 |
19 Mar 2024 | 0.8685 | 0.8755 | 0.8630 | 0.8698 | 0.8196 | 103,219 |
18 Mar 2024 | 0.8773 | 0.8795 | 0.8670 | 0.8698 | 0.8197 | 155,920 |
15 Mar 2024 | 0.8850 | 0.8870 | 0.8780 | 0.8784 | 0.8278 | 13,226 |
14 Mar 2024 | 0.9007 | 0.9025 | 0.8774 | 0.8926 | 0.8411 | 89,845 |
13 Mar 2024 | 0.8888 | 0.9055 | 0.8915 | 0.8984 | 0.8466 | 224,927 |
12 Mar 2024 | 0.8867 | 0.9025 | 0.8855 | 0.8964 | 0.8447 | 42,751 |
11 Mar 2024 | 0.8842 | 0.8850 | 0.8705 | 0.8809 | 0.8301 | 123,184 |
08 Mar 2024 | 0.8813 | 0.8815 | 0.8700 | 0.8750 | 0.8245 | 14,511 |
07 Mar 2024 | 0.8687 | 0.8840 | 0.8665 | 0.8783 | 0.8276 | 119,903 |
06 Mar 2024 | 0.8723 | 0.8820 | 0.8530 | 0.8792 | 0.8285 | 166,010 |
05 Mar 2024 | 0.8555 | 0.8630 | 0.8465 | 0.8500 | 0.8010 | 73,609 |
04 Mar 2024 | 0.8608 | 0.8655 | 0.8550 | 0.8552 | 0.8059 | 55,522 |
01 Mar 2024 | 0.8560 | 0.8645 | 0.8545 | 0.8555 | 0.8062 | 110,697 |
29 Feb 2024 | 0.8637 | 0.8675 | 0.8505 | 0.8509 | 0.8019 | 214,210 |
28 Feb 2024 | 0.8695 | 0.8700 | 0.8580 | 0.8603 | 0.8107 | 195,166 |
27 Feb 2024 | 0.8553 | 0.8680 | 0.8500 | 0.8621 | 0.8124 | 128,960 |
26 Feb 2024 | 0.8720 | 0.8795 | 0.8620 | 0.8630 | 0.8132 | 158,062 |
23 Feb 2024 | 0.8750 | 0.8775 | 0.8650 | 0.8752 | 0.8247 | 117,365 |
22 Feb 2024 | 0.8823 | 0.8895 | 0.8735 | 0.8753 | 0.8248 | 219,552 |
21 Feb 2024 | 0.8917 | 0.8925 | 0.8825 | 0.8856 | 0.8345 | 114,126 |
20 Feb 2024 | 0.8750 | 0.8900 | 0.8735 | 0.8852 | 0.8341 | 140,846 |
19 Feb 2024 | 0.8820 | 0.8835 | 0.8730 | 0.8775 | 0.8269 | 70,035 |
16 Feb 2024 | 0.8773 | 0.8805 | 0.8750 | 0.8793 | 0.8286 | 133,001 |
15 Feb 2024 | 0.8727 | 0.8770 | 0.8675 | 0.8755 | 0.8250 | 73,587 |
14 Feb 2024 | 0.8785 | 0.8810 | 0.8674 | 0.8785 | 0.8279 | 157,670 |
13 Feb 2024 | 0.8798 | 0.8825 | 0.8670 | 0.8760 | 0.8254 | 257,135 |
12 Feb 2024 | 0.8745 | 0.8870 | 0.8750 | 0.8850 | 0.8340 | 323,737 |
09 Feb 2024 | 0.8742 | 0.8870 | 0.8720 | 0.8732 | 0.8229 | 173,724 |
08 Feb 2024 | 0.8917 | 0.8950 | 0.8810 | 0.8933 | 0.8418 | 226,243 |
07 Feb 2024 | 0.8975 | 0.8985 | 0.8870 | 0.8878 | 0.8366 | 56,461 |
06 Feb 2024 | 0.8910 | 0.8985 | 0.8900 | 0.8958 | 0.8441 | 59,765 |
05 Feb 2024 | 0.8925 | 0.8985 | 0.8895 | 0.8917 | 0.8403 | 111,588 |
02 Feb 2024 | 0.8925 | 0.8970 | 0.8855 | 0.8970 | 0.8453 | 11,002 |
01 Feb 2024 | 0.8955 | 0.8990 | 0.8885 | 0.8939 | 0.8423 | 8,675 |
31 Jan 2024 | 0.8965 | 0.9040 | 0.8940 | 0.8968 | 0.8451 | 155,649 |
30 Jan 2024 | 0.8970 | 0.9035 | 0.8920 | 0.8960 | 0.8443 | 138,536 |
29 Jan 2024 | 0.9047 | 0.9070 | 0.8990 | 0.9017 | 0.8497 | 220,563 |
26 Jan 2024 | 0.9030 | 0.9070 | 0.8955 | 0.8984 | 0.8466 | 2,736,109 |
25 Jan 2024 | 0.9032 | 0.9105 | 0.8990 | 0.9043 | 0.8521 | 78,059 |
24 Jan 2024 | 0.8947 | 0.9031 | 0.8910 | 0.9002 | 0.8483 | 313,981 |
23 Jan 2024 | 0.8975 | 0.9000 | 0.8930 | 0.8946 | 0.8430 | 242,246 |
22 Jan 2024 | 0.8880 | 0.8920 | 0.8835 | 0.8835 | 0.8325 | 294,662 |
19 Jan 2024 | 0.8875 | 0.8925 | 0.8840 | 0.8853 | 0.8343 | 151,969 |
18 Jan 2024 | 0.8900 | 0.8925 | 0.8820 | 0.8853 | 0.8342 | 342,552 |
17 Jan 2024 | 0.8857 | 0.8905 | 0.8815 | 0.8892 | 0.8379 | 478,620 |
16 Jan 2024 | 0.8980 | 0.9000 | 0.8920 | 0.8937 | 0.8421 | 314,433 |
15 Jan 2024 | 0.9032 | 0.9045 | 0.9000 | 0.9007 | 0.8487 | 308,703 |
12 Jan 2024 | 0.9087 | 0.9100 | 0.9005 | 0.9046 | 0.8525 | 1,000,385 |
11 Jan 2024 | 0.9122 | 0.9140 | 0.9061 | 0.9089 | 0.8565 | 66,653 |
10 Jan 2024 | 0.9078 | 0.9110 | 0.9045 | 0.9085 | 0.8561 | 415,091 |
09 Jan 2024 | 0.9135 | 0.9135 | 0.9060 | 0.9089 | 0.8565 | 2,304,575 |
08 Jan 2024 | 0.9078 | 0.9140 | 0.8980 | 0.9140 | 0.8613 | 436,980 |
05 Jan 2024 | 0.9090 | 0.9130 | 0.9040 | 0.9073 | 0.8549 | 371,247 |
04 Jan 2024 | 0.9095 | 0.9120 | 0.9070 | 0.9089 | 0.8565 | 129,312 |
03 Jan 2024 | 0.9162 | 0.9190 | 0.9085 | 0.9112 | 0.8586 | 198,141 |
02 Jan 2024 | 0.9153 | 0.9220 | 0.9105 | 0.9164 | 0.8635 | 61,919 |
29 Dec 2023 | 0.9075 | 0.9120 | 0.9040 | 0.9046 | 0.8524 | 153,518 |
28 Dec 2023 | 0.9133 | 0.9140 | 0.9069 | 0.9070 | 0.8547 | 103,935 |
27 Dec 2023 | 0.9137 | 0.9145 | 0.9105 | 0.9120 | 0.8594 | 149,932 |
22 Dec 2023 | 0.9070 | 0.9130 | 0.9055 | 0.9117 | 0.8592 | 2,910,833 |
21 Dec 2023 | 0.9045 | 0.9055 | 0.9010 | 0.9027 | 0.8507 | 29,420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |