Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 0.7400 | 0.7440 | 0.7360 | 0.7440 | 0.7440 | 63,254 |
01 Jul 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7480 | 0.7480 | 81,822 |
28 Jun 2024 | 0.7540 | 0.7540 | 0.7340 | 0.7360 | 0.7360 | 244,626 |
27 Jun 2024 | 0.7500 | 0.7540 | 0.7380 | 0.7540 | 0.7540 | 328,344 |
26 Jun 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 159,317 |
25 Jun 2024 | 0.7580 | 0.7600 | 0.7460 | 0.7500 | 0.7500 | 734,115 |
24 Jun 2024 | 0.7560 | 0.7660 | 0.7560 | 0.7580 | 0.7580 | 125,764 |
21 Jun 2024 | 0.7640 | 0.7680 | 0.7580 | 0.7580 | 0.7580 | 264,338 |
20 Jun 2024 | 0.7660 | 0.7860 | 0.7640 | 0.7640 | 0.7640 | 386,577 |
19 Jun 2024 | 0.7700 | 0.7740 | 0.7660 | 0.7660 | 0.7660 | 45,119 |
18 Jun 2024 | 0.7640 | 0.7780 | 0.7600 | 0.7700 | 0.7700 | 125,206 |
17 Jun 2024 | 0.7600 | 0.7640 | 0.7600 | 0.7600 | 0.7600 | 180,666 |
14 Jun 2024 | 0.7680 | 0.7680 | 0.7500 | 0.7580 | 0.7580 | 338,830 |
13 Jun 2024 | 0.7860 | 0.7860 | 0.7680 | 0.7700 | 0.7700 | 183,992 |
12 Jun 2024 | 0.7740 | 0.7860 | 0.7720 | 0.7820 | 0.7820 | 352,674 |
11 Jun 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7760 | 0.7760 | 297,137 |
10 Jun 2024 | 0.7760 | 0.7980 | 0.7740 | 0.7800 | 0.7800 | 231,123 |
07 Jun 2024 | 0.7800 | 0.7820 | 0.7660 | 0.7720 | 0.7720 | 166,650 |
06 Jun 2024 | 0.7700 | 0.7840 | 0.7700 | 0.7780 | 0.7780 | 152,809 |
05 Jun 2024 | 0.7700 | 0.7820 | 0.7700 | 0.7700 | 0.7700 | 297,651 |
04 Jun 2024 | 0.7780 | 0.7840 | 0.7720 | 0.7740 | 0.7740 | 177,090 |
03 Jun 2024 | 0.7700 | 0.7860 | 0.7600 | 0.7800 | 0.7800 | 171,686 |
31 May 2024 | 0.7820 | 0.7860 | 0.7800 | 0.7800 | 0.7800 | 57,237 |
30 May 2024 | 0.7980 | 0.7980 | 0.7820 | 0.7820 | 0.7820 | 196,916 |
29 May 2024 | 0.8020 | 0.8040 | 0.7900 | 0.7900 | 0.7900 | 360,150 |
28 May 2024 | 0.8000 | 0.8060 | 0.7980 | 0.8020 | 0.8020 | 235,785 |
27 May 2024 | 0.8000 | 0.8040 | 0.7900 | 0.8000 | 0.8000 | 594,466 |
24 May 2024 | 0.8060 | 0.8100 | 0.7880 | 0.7940 | 0.7940 | 582,549 |
23 May 2024 | 0.8060 | 0.8100 | 0.8060 | 0.8060 | 0.8060 | 183,691 |
22 May 2024 | 0.8160 | 0.8160 | 0.8040 | 0.8060 | 0.8060 | 225,936 |
21 May 2024 | 0.8180 | 0.8220 | 0.8100 | 0.8160 | 0.8160 | 249,048 |
20 May 2024 | 0.8400 | 0.8400 | 0.8140 | 0.8180 | 0.8180 | 1,006,933 |
20 May 2024 | 0.07 Dividend | |||||
17 May 2024 | 0.8880 | 0.9000 | 0.8720 | 0.9000 | 0.8300 | 1,007,867 |
16 May 2024 | 0.8800 | 0.8920 | 0.8720 | 0.8800 | 0.8116 | 555,053 |
15 May 2024 | 0.8980 | 0.9060 | 0.8760 | 0.8860 | 0.8171 | 653,105 |
14 May 2024 | 0.8700 | 0.8920 | 0.8700 | 0.8800 | 0.8116 | 437,392 |
13 May 2024 | 0.8760 | 0.8860 | 0.8700 | 0.8740 | 0.8060 | 365,492 |
10 May 2024 | 0.8760 | 0.8860 | 0.8720 | 0.8720 | 0.8042 | 304,460 |
09 May 2024 | 0.8760 | 0.8840 | 0.8700 | 0.8700 | 0.8023 | 235,460 |
08 May 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8116 | 375,384 |
07 May 2024 | 0.8700 | 0.8900 | 0.8660 | 0.8900 | 0.8208 | 593,540 |
06 May 2024 | 0.8420 | 0.8720 | 0.8420 | 0.8540 | 0.7876 | 722,924 |
03 May 2024 | 0.8240 | 0.8500 | 0.8220 | 0.8460 | 0.7802 | 430,092 |
02 May 2024 | 0.8180 | 0.8240 | 0.8140 | 0.8240 | 0.7599 | 439,295 |
30 Apr 2024 | 0.8080 | 0.8200 | 0.8060 | 0.8180 | 0.7544 | 322,468 |
29 Apr 2024 | 0.8080 | 0.8080 | 0.8020 | 0.8060 | 0.7433 | 101,513 |
26 Apr 2024 | 0.8000 | 0.8120 | 0.8000 | 0.8080 | 0.7452 | 239,865 |
25 Apr 2024 | 0.8060 | 0.8060 | 0.7980 | 0.7980 | 0.7359 | 75,271 |
24 Apr 2024 | 0.8040 | 0.8080 | 0.7960 | 0.8080 | 0.7452 | 205,599 |
23 Apr 2024 | 0.7940 | 0.8020 | 0.7900 | 0.8020 | 0.7396 | 270,451 |
22 Apr 2024 | 0.7800 | 0.7980 | 0.7800 | 0.7940 | 0.7322 | 134,503 |
19 Apr 2024 | 0.7960 | 0.7960 | 0.7760 | 0.7780 | 0.7175 | 595,555 |
18 Apr 2024 | 0.7980 | 0.8040 | 0.7980 | 0.7980 | 0.7359 | 95,378 |
17 Apr 2024 | 0.7960 | 0.8040 | 0.7940 | 0.8020 | 0.7396 | 342,735 |
16 Apr 2024 | 0.7980 | 0.8020 | 0.7940 | 0.7960 | 0.7341 | 313,698 |
15 Apr 2024 | 0.8040 | 0.8040 | 0.7980 | 0.8020 | 0.7396 | 136,489 |
12 Apr 2024 | 0.8020 | 0.8060 | 0.8000 | 0.8000 | 0.7378 | 125,781 |
11 Apr 2024 | 0.8100 | 0.8120 | 0.7980 | 0.7980 | 0.7359 | 150,455 |
10 Apr 2024 | 0.8000 | 0.8140 | 0.7960 | 0.8100 | 0.7470 | 936,677 |
09 Apr 2024 | 0.7960 | 0.8000 | 0.7880 | 0.7960 | 0.7341 | 301,144 |
08 Apr 2024 | 0.7900 | 0.7980 | 0.7900 | 0.7980 | 0.7359 | 127,456 |
05 Apr 2024 | 0.7940 | 0.8080 | 0.7840 | 0.7880 | 0.7267 | 305,893 |
04 Apr 2024 | 0.8060 | 0.8080 | 0.8000 | 0.8080 | 0.7452 | 189,794 |
03 Apr 2024 | 0.8020 | 0.8100 | 0.7940 | 0.8040 | 0.7415 | 524,732 |
02 Apr 2024 | 0.7980 | 0.8100 | 0.7860 | 0.8060 | 0.7433 | 958,224 |
28 Mar 2024 | 0.7950 | 0.7950 | 0.7860 | 0.7900 | 0.7286 | 479,065 |
27 Mar 2024 | 0.7780 | 0.8010 | 0.7700 | 0.7930 | 0.7313 | 723,079 |
26 Mar 2024 | 0.7750 | 0.7780 | 0.7690 | 0.7780 | 0.7175 | 115,151 |
25 Mar 2024 | 0.7560 | 0.7800 | 0.7560 | 0.7740 | 0.7138 | 274,976 |
22 Mar 2024 | 0.7650 | 0.7690 | 0.7570 | 0.7610 | 0.7018 | 84,851 |
21 Mar 2024 | 0.7700 | 0.7700 | 0.7620 | 0.7650 | 0.7055 | 47,417 |
20 Mar 2024 | 0.7690 | 0.7700 | 0.7550 | 0.7690 | 0.7092 | 336,049 |
19 Mar 2024 | 0.7410 | 0.7600 | 0.7410 | 0.7530 | 0.6944 | 183,383 |
18 Mar 2024 | 0.7590 | 0.7640 | 0.7490 | 0.7580 | 0.6990 | 141,714 |
15 Mar 2024 | 0.7410 | 0.7510 | 0.7410 | 0.7510 | 0.6926 | 184,366 |
14 Mar 2024 | 0.7410 | 0.7460 | 0.7400 | 0.7430 | 0.6852 | 76,104 |
13 Mar 2024 | 0.7370 | 0.7490 | 0.7370 | 0.7490 | 0.6907 | 42,803 |
12 Mar 2024 | 0.7370 | 0.7450 | 0.7370 | 0.7390 | 0.6815 | 40,181 |
11 Mar 2024 | 0.7380 | 0.7400 | 0.7360 | 0.7400 | 0.6824 | 115,186 |
08 Mar 2024 | 0.7400 | 0.7400 | 0.7360 | 0.7380 | 0.6806 | 112,095 |
07 Mar 2024 | 0.7410 | 0.7450 | 0.7370 | 0.7400 | 0.6824 | 127,119 |
06 Mar 2024 | 0.7430 | 0.7440 | 0.7410 | 0.7410 | 0.6834 | 37,907 |
05 Mar 2024 | 0.7440 | 0.7450 | 0.7410 | 0.7430 | 0.6852 | 24,704 |
04 Mar 2024 | 0.7410 | 0.7460 | 0.7400 | 0.7430 | 0.6852 | 121,156 |
01 Mar 2024 | 0.7370 | 0.7440 | 0.7370 | 0.7410 | 0.6834 | 49,199 |
29 Feb 2024 | 0.7400 | 0.7460 | 0.7380 | 0.7390 | 0.6815 | 117,895 |
28 Feb 2024 | 0.7380 | 0.7500 | 0.7380 | 0.7440 | 0.6861 | 46,184 |
27 Feb 2024 | 0.7350 | 0.7490 | 0.7350 | 0.7490 | 0.6907 | 65,346 |
26 Feb 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7410 | 0.6834 | 102,146 |
23 Feb 2024 | 0.7410 | 0.7520 | 0.7380 | 0.7390 | 0.6815 | 75,951 |
22 Feb 2024 | 0.7440 | 0.7560 | 0.7440 | 0.7480 | 0.6898 | 43,124 |
21 Feb 2024 | 0.7450 | 0.7570 | 0.7410 | 0.7410 | 0.6834 | 57,866 |
20 Feb 2024 | 0.7340 | 0.7550 | 0.7340 | 0.7450 | 0.6871 | 74,601 |
19 Feb 2024 | 0.7550 | 0.7550 | 0.7370 | 0.7550 | 0.6963 | 88,614 |
16 Feb 2024 | 0.7350 | 0.7540 | 0.7350 | 0.7400 | 0.6824 | 60,315 |
15 Feb 2024 | 0.7460 | 0.7500 | 0.7350 | 0.7350 | 0.6778 | 128,889 |
14 Feb 2024 | 0.7310 | 0.7460 | 0.7310 | 0.7390 | 0.6815 | 60,503 |
13 Feb 2024 | 0.7280 | 0.7430 | 0.7280 | 0.7340 | 0.6769 | 35,129 |
12 Feb 2024 | 0.7350 | 0.7400 | 0.7350 | 0.7390 | 0.6815 | 69,610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |