Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
25 Jul 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 9,900 |
24 Jul 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
23 Jul 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
22 Jul 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 21,300 |
19 Jul 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 16,200 |
18 Jul 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 2,200 |
17 Jul 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
16 Jul 2024 | 0.9950 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 25,600 |
15 Jul 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 10,000 |
12 Jul 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 12,000 |
11 Jul 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,000 |
10 Jul 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 10,500 |
09 Jul 2024 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 13,200 |
08 Jul 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 11,000 |
05 Jul 2024 | 0.9900 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 26,400 |
04 Jul 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 13,100 |
03 Jul 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 14,000 |
02 Jul 2024 | 0.9400 | 0.9550 | 0.9400 | 0.9550 | 0.9550 | 7,100 |
01 Jul 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9450 | 0.9450 | 3,500 |
28 Jun 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 11,100 |
27 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 31,300 |
26 Jun 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 28,800 |
25 Jun 2024 | 0.9550 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 62,800 |
24 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
21 Jun 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 34,800 |
20 Jun 2024 | 0.9150 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | 1,200 |
19 Jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 |
18 Jun 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8750 | 0.8750 | 2,200 |
14 Jun 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 2,700 |
13 Jun 2024 | 0.8600 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 38,900 |
12 Jun 2024 | 0.8100 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 88,400 |
11 Jun 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 40,300 |
10 Jun 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 61,700 |
07 Jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 12,200 |
06 Jun 2024 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 57,500 |
05 Jun 2024 | 0.7350 | 0.7400 | 0.7200 | 0.7350 | 0.7350 | 22,300 |
04 Jun 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7350 | 0.7350 | 14,100 |
03 Jun 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
31 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 200 |
30 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 5,000 |
29 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
28 May 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 11,100 |
27 May 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 300 |
24 May 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 11,500 |
23 May 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 35,800 |
21 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
20 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 19,400 |
17 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 5,000 |
16 May 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 22,300 |
15 May 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 5,400 |
14 May 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 61,000 |
13 May 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 50,000 |
10 May 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 70,400 |
09 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
08 May 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 31,000 |
07 May 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 29,000 |
06 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 3,900 |
03 May 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 9,400 |
02 May 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
02 May 2024 | 0.008544 Dividend | |||||
30 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6315 | - |
29 Apr 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6315 | 8,500 |
26 Apr 2024 | 0.6050 | 0.6500 | 0.6050 | 0.6500 | 0.6413 | 11,500 |
25 Apr 2024 | 0.5900 | 0.6050 | 0.5800 | 0.6050 | 0.5969 | 20,600 |
24 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6019 | - |
23 Apr 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6019 | 600 |
22 Apr 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5871 | 22,400 |
19 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6019 | - |
18 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6019 | - |
17 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6019 | - |
16 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6019 | - |
15 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6019 | - |
12 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6019 | - |
11 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6019 | - |
09 Apr 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6019 | 14,800 |
08 Apr 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.5920 | 16,500 |
05 Apr 2024 | 0.5350 | 0.5850 | 0.5350 | 0.5850 | 0.5772 | 2,800 |
04 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5821 | 1,200 |
03 Apr 2024 | 0.5850 | 0.5900 | 0.5500 | 0.5500 | 0.5427 | 9,600 |
02 Apr 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | 0.5723 | 5,500 |
01 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5920 | - |
28 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5920 | 1,100 |
27 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5920 | - |
26 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5920 | - |
25 Mar 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.5920 | 1,000 |
22 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5427 | 1,100 |
21 Mar 2024 | 0.6000 | 0.6000 | 0.5150 | 0.5900 | 0.5821 | 12,500 |
20 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5525 | - |
19 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5525 | 1,300 |
18 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5920 | - |
15 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5920 | 1,200 |
14 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5920 | 1,000 |
13 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5920 | - |
12 Mar 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.5920 | 1,000 |
11 Mar 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5950 | 0.5871 | 700 |
08 Mar 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5673 | 2,000 |
07 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5673 | - |
06 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5673 | 1,000 |
05 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5723 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |