Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 0.9160 | 0.9220 | 0.9115 | 0.9220 | 0.9220 | - |
01 Jul 2024 | 0.9190 | 0.9315 | 0.9190 | 0.9230 | 0.9230 | - |
28 Jun 2024 | 0.9270 | 0.9285 | 0.9215 | 0.9235 | 0.9235 | - |
27 Jun 2024 | 0.9160 | 0.9275 | 0.9160 | 0.9275 | 0.9275 | - |
26 Jun 2024 | 0.9255 | 0.9305 | 0.9160 | 0.9160 | 0.9160 | - |
25 Jun 2024 | 0.9425 | 0.9430 | 0.9140 | 0.9140 | 0.9140 | - |
24 Jun 2024 | 0.9235 | 0.9415 | 0.9105 | 0.9415 | 0.9415 | - |
21 Jun 2024 | 0.8840 | 0.9175 | 0.8840 | 0.9160 | 0.9160 | - |
20 Jun 2024 | 0.8710 | 0.8820 | 0.8675 | 0.8820 | 0.8820 | - |
19 Jun 2024 | 0.8735 | 0.8755 | 0.8705 | 0.8740 | 0.8740 | - |
18 Jun 2024 | 0.8790 | 0.8790 | 0.8750 | 0.8790 | 0.8790 | - |
17 Jun 2024 | 0.8675 | 0.8675 | 0.8675 | 0.8675 | 0.8675 | - |
14 Jun 2024 | 0.8755 | 0.8755 | 0.8685 | 0.8685 | 0.8685 | - |
13 Jun 2024 | 0.9035 | 0.9035 | 0.8840 | 0.8855 | 0.8855 | - |
12 Jun 2024 | 0.8890 | 0.9005 | 0.8855 | 0.8970 | 0.8970 | - |
11 Jun 2024 | 0.8965 | 0.8990 | 0.8855 | 0.8855 | 0.8855 | - |
10 Jun 2024 | 0.9080 | 0.9080 | 0.8930 | 0.8975 | 0.8975 | - |
07 Jun 2024 | 0.8970 | 0.9010 | 0.8920 | 0.8995 | 0.8995 | - |
06 Jun 2024 | 0.8945 | 0.8970 | 0.8945 | 0.8970 | 0.8970 | - |
05 Jun 2024 | 0.8930 | 0.9020 | 0.8930 | 0.8940 | 0.8940 | - |
04 Jun 2024 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
03 Jun 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
31 May 2024 | 0.8940 | 0.9055 | 0.8865 | 0.9055 | 0.9055 | - |
30 May 2024 | 0.8720 | 0.8915 | 0.8695 | 0.8915 | 0.8915 | - |
29 May 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
28 May 2024 | 0.8770 | 0.8855 | 0.8765 | 0.8855 | 0.8855 | - |
27 May 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
24 May 2024 | 0.8665 | 0.8665 | 0.8610 | 0.8655 | 0.8655 | - |
23 May 2024 | 0.8820 | 0.8825 | 0.8705 | 0.8765 | 0.8765 | - |
22 May 2024 | 0.8905 | 0.8905 | 0.8795 | 0.8795 | 0.8795 | - |
21 May 2024 | 0.8855 | 0.8855 | 0.8745 | 0.8745 | 0.8745 | - |
20 May 2024 | 0.8880 | 0.8905 | 0.8855 | 0.8855 | 0.8855 | - |
17 May 2024 | 0.8865 | 0.8865 | 0.8785 | 0.8840 | 0.8840 | - |
16 May 2024 | 0.8835 | 0.8920 | 0.8815 | 0.8855 | 0.8855 | - |
15 May 2024 | 0.8925 | 0.8995 | 0.8870 | 0.8870 | 0.8870 | - |
14 May 2024 | 0.8775 | 0.8905 | 0.8705 | 0.8900 | 0.8900 | - |
13 May 2024 | 0.8845 | 0.8845 | 0.8610 | 0.8610 | 0.8610 | - |
10 May 2024 | 0.8570 | 0.8765 | 0.8570 | 0.8765 | 0.8765 | - |
09 May 2024 | 0.8520 | 0.8575 | 0.8500 | 0.8575 | 0.8575 | - |
08 May 2024 | 0.8160 | 0.8240 | 0.8155 | 0.8210 | 0.8210 | - |
07 May 2024 | 0.8270 | 0.8270 | 0.8170 | 0.8225 | 0.8225 | - |
06 May 2024 | 0.8180 | 0.8240 | 0.8180 | 0.8240 | 0.8240 | - |
03 May 2024 | 0.8155 | 0.8285 | 0.8150 | 0.8160 | 0.8160 | - |
02 May 2024 | 0.8010 | 0.8125 | 0.7940 | 0.8125 | 0.8125 | - |
30 Apr 2024 | 0.8145 | 0.8190 | 0.7990 | 0.7990 | 0.7990 | - |
29 Apr 2024 | 0.8050 | 0.8050 | 0.7980 | 0.8035 | 0.8035 | - |
26 Apr 2024 | 0.7995 | 0.8000 | 0.7975 | 0.7990 | 0.7990 | - |
25 Apr 2024 | 0.7935 | 0.7955 | 0.7895 | 0.7910 | 0.7910 | - |
24 Apr 2024 | 0.8010 | 0.8010 | 0.7900 | 0.7900 | 0.7900 | - |
23 Apr 2024 | 0.8005 | 0.8005 | 0.7890 | 0.7950 | 0.7950 | - |
22 Apr 2024 | 0.7830 | 0.7910 | 0.7830 | 0.7910 | 0.7910 | - |
19 Apr 2024 | 0.7895 | 0.7895 | 0.7765 | 0.7835 | 0.7835 | - |
18 Apr 2024 | 0.7770 | 0.7835 | 0.7760 | 0.7760 | 0.7760 | - |
17 Apr 2024 | 0.7845 | 0.7885 | 0.7805 | 0.7805 | 0.7805 | - |
16 Apr 2024 | 0.7885 | 0.7925 | 0.7840 | 0.7840 | 0.7840 | - |
15 Apr 2024 | 0.7975 | 0.8075 | 0.7975 | 0.8010 | 0.8010 | - |
12 Apr 2024 | 0.8015 | 0.8070 | 0.8015 | 0.8040 | 0.8040 | - |
11 Apr 2024 | 0.7830 | 0.8000 | 0.7830 | 0.8000 | 0.8000 | - |
11 Apr 2024 | 0.033 Dividend | |||||
10 Apr 2024 | 0.8310 | 0.8395 | 0.8205 | 0.8290 | 0.7960 | - |
09 Apr 2024 | 0.8365 | 0.8385 | 0.8340 | 0.8375 | 0.8042 | - |
08 Apr 2024 | 0.8345 | 0.8400 | 0.8345 | 0.8360 | 0.8027 | - |
05 Apr 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8114 | - |
04 Apr 2024 | 0.8465 | 0.8465 | 0.8465 | 0.8465 | 0.8128 | - |
03 Apr 2024 | 0.8280 | 0.8370 | 0.8280 | 0.8370 | 0.8037 | - |
02 Apr 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8056 | - |
28 Mar 2024 | 0.8340 | 0.8360 | 0.8300 | 0.8360 | 0.8027 | - |
27 Mar 2024 | 0.8300 | 0.8310 | 0.8200 | 0.8270 | 0.7941 | - |
26 Mar 2024 | 0.8140 | 0.8310 | 0.8140 | 0.8310 | 0.7979 | - |
25 Mar 2024 | 0.8040 | 0.8060 | 0.8000 | 0.8060 | 0.7739 | - |
22 Mar 2024 | 0.8040 | 0.8080 | 0.7990 | 0.8000 | 0.7682 | - |
21 Mar 2024 | 0.8050 | 0.8100 | 0.8010 | 0.8050 | 0.7730 | - |
20 Mar 2024 | 0.8150 | 0.8150 | 0.8030 | 0.8070 | 0.7749 | - |
19 Mar 2024 | 0.8230 | 0.8230 | 0.8080 | 0.8090 | 0.7768 | - |
18 Mar 2024 | 0.8060 | 0.8200 | 0.8060 | 0.8200 | 0.7874 | - |
15 Mar 2024 | 0.8110 | 0.8170 | 0.8080 | 0.8080 | 0.7758 | - |
14 Mar 2024 | 0.8070 | 0.8090 | 0.8040 | 0.8060 | 0.7739 | - |
13 Mar 2024 | 0.8080 | 0.8080 | 0.7950 | 0.8030 | 0.7710 | - |
12 Mar 2024 | 0.7970 | 0.8040 | 0.7950 | 0.7950 | 0.7634 | - |
11 Mar 2024 | 0.8040 | 0.8040 | 0.7850 | 0.7900 | 0.7586 | - |
08 Mar 2024 | 0.7700 | 0.8020 | 0.7700 | 0.8020 | 0.7701 | - |
07 Mar 2024 | 0.6890 | 0.7690 | 0.6890 | 0.7640 | 0.7336 | - |
06 Mar 2024 | 0.6830 | 0.6990 | 0.6830 | 0.6990 | 0.6712 | - |
05 Mar 2024 | 0.6840 | 0.6840 | 0.6710 | 0.6780 | 0.6510 | - |
04 Mar 2024 | 0.7160 | 0.7160 | 0.6800 | 0.6800 | 0.6529 | - |
01 Mar 2024 | 0.6390 | 0.7310 | 0.6390 | 0.7140 | 0.6856 | - |
29 Feb 2024 | 0.6330 | 0.6360 | 0.6290 | 0.6320 | 0.6068 | - |
28 Feb 2024 | 0.6430 | 0.6430 | 0.6290 | 0.6290 | 0.6040 | - |
27 Feb 2024 | 0.6400 | 0.6430 | 0.6360 | 0.6360 | 0.6107 | - |
26 Feb 2024 | 0.6560 | 0.6560 | 0.6440 | 0.6460 | 0.6203 | - |
23 Feb 2024 | 0.6590 | 0.6590 | 0.6520 | 0.6540 | 0.6280 | - |
22 Feb 2024 | 0.6550 | 0.6580 | 0.6510 | 0.6580 | 0.6318 | - |
21 Feb 2024 | 0.6520 | 0.6560 | 0.6500 | 0.6520 | 0.6260 | - |
20 Feb 2024 | 0.6580 | 0.6580 | 0.6500 | 0.6510 | 0.6251 | - |
19 Feb 2024 | 0.6570 | 0.6590 | 0.6570 | 0.6580 | 0.6318 | - |
16 Feb 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6600 | 0.6337 | - |
15 Feb 2024 | 0.6640 | 0.6650 | 0.6510 | 0.6540 | 0.6280 | - |
14 Feb 2024 | 0.6510 | 0.6650 | 0.6510 | 0.6600 | 0.6337 | - |
13 Feb 2024 | 0.6660 | 0.6660 | 0.6600 | 0.6620 | 0.6356 | - |
12 Feb 2024 | 0.6560 | 0.6690 | 0.6560 | 0.6690 | 0.6424 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |