Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 0.8988 | 0.8988 | 0.8988 | 0.8988 | 0.8988 | 200 |
03 Jul 2024 | 0.8966 | 0.8966 | 0.8966 | 0.8966 | 0.8966 | - |
02 Jul 2024 | 0.8758 | 0.8758 | 0.8758 | 0.8758 | 0.8758 | - |
01 Jul 2024 | 0.8146 | 0.8146 | 0.8146 | 0.8146 | 0.8146 | - |
28 Jun 2024 | 0.8244 | 0.8244 | 0.8244 | 0.8244 | 0.8244 | - |
27 Jun 2024 | 0.7918 | 0.7918 | 0.7918 | 0.7918 | 0.7918 | - |
26 Jun 2024 | 0.8102 | 0.8102 | 0.8102 | 0.8102 | 0.8102 | - |
25 Jun 2024 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | - |
24 Jun 2024 | 0.8418 | 0.8418 | 0.8418 | 0.8418 | 0.8418 | - |
21 Jun 2024 | 0.8362 | 0.8362 | 0.8362 | 0.8362 | 0.8362 | - |
20 Jun 2024 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | - |
19 Jun 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
18 Jun 2024 | 0.8648 | 0.8648 | 0.8648 | 0.8648 | 0.8648 | - |
17 Jun 2024 | 0.8662 | 0.8662 | 0.8662 | 0.8662 | 0.8662 | - |
14 Jun 2024 | 0.9272 | 0.9272 | 0.9272 | 0.9272 | 0.9272 | - |
13 Jun 2024 | 0.8986 | 0.8986 | 0.8986 | 0.8986 | 0.8986 | - |
12 Jun 2024 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | - |
12 Jun 2024 | 0.2446 Dividend | |||||
11 Jun 2024 | 0.9288 | 0.9288 | 0.9288 | 0.9288 | 0.6842 | - |
10 Jun 2024 | 0.9288 | 0.9288 | 0.9288 | 0.9288 | 0.6842 | - |
07 Jun 2024 | 0.9254 | 0.9254 | 0.9254 | 0.9254 | 0.6817 | - |
06 Jun 2024 | 0.8752 | 0.8752 | 0.8752 | 0.8752 | 0.6447 | - |
05 Jun 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.6387 | - |
04 Jun 2024 | 0.8742 | 0.8742 | 0.8742 | 0.8742 | 0.6440 | - |
03 Jun 2024 | 0.8452 | 0.8452 | 0.8452 | 0.8452 | 0.6226 | - |
31 May 2024 | 0.8422 | 0.8422 | 0.8422 | 0.8422 | 0.6204 | - |
30 May 2024 | 0.8584 | 0.8584 | 0.8584 | 0.8584 | 0.6323 | - |
29 May 2024 | 0.8336 | 0.8336 | 0.8336 | 0.8336 | 0.6141 | - |
28 May 2024 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.6239 | - |
27 May 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.6306 | - |
24 May 2024 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | 0.6127 | - |
23 May 2024 | 0.7768 | 0.7768 | 0.7768 | 0.7768 | 0.5722 | - |
22 May 2024 | 0.7958 | 0.7958 | 0.7958 | 0.7958 | 0.5862 | - |
21 May 2024 | 0.7784 | 0.7784 | 0.7784 | 0.7784 | 0.5734 | - |
20 May 2024 | 0.7944 | 0.7944 | 0.7944 | 0.7944 | 0.5852 | - |
17 May 2024 | 0.7968 | 0.7968 | 0.7968 | 0.7968 | 0.5870 | - |
16 May 2024 | 0.7766 | 0.7766 | 0.7766 | 0.7766 | 0.5721 | - |
15 May 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.5532 | - |
14 May 2024 | 0.7612 | 0.7612 | 0.7612 | 0.7612 | 0.5607 | - |
13 May 2024 | 0.7678 | 0.7678 | 0.7678 | 0.7678 | 0.5656 | - |
10 May 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.5540 | - |
09 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.5267 | - |
08 May 2024 | 0.6852 | 0.6852 | 0.6852 | 0.6852 | 0.5048 | - |
07 May 2024 | 0.7016 | 0.7016 | 0.7016 | 0.7016 | 0.5168 | - |
06 May 2024 | 0.6686 | 0.6686 | 0.6686 | 0.6686 | 0.4925 | - |
03 May 2024 | 0.6464 | 0.6464 | 0.6464 | 0.6464 | 0.4762 | - |
02 May 2024 | 0.6488 | 0.6488 | 0.6488 | 0.6488 | 0.4779 | - |
30 Apr 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.4773 | - |
29 Apr 2024 | 0.6606 | 0.6606 | 0.6606 | 0.6606 | 0.4866 | - |
26 Apr 2024 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | 0.4924 | - |
25 Apr 2024 | 0.6796 | 0.6796 | 0.6796 | 0.6796 | 0.5006 | - |
24 Apr 2024 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | 0.5099 | - |
23 Apr 2024 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | 0.4940 | - |
22 Apr 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.4950 | - |
19 Apr 2024 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | 0.4934 | - |
18 Apr 2024 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | 0.4962 | - |
17 Apr 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.4906 | - |
16 Apr 2024 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 0.4800 | - |
15 Apr 2024 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | 0.4909 | - |
12 Apr 2024 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | 0.4962 | - |
11 Apr 2024 | 0.6908 | 0.6908 | 0.6908 | 0.6908 | 0.5089 | - |
10 Apr 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.4950 | - |
09 Apr 2024 | 0.6588 | 0.6588 | 0.6588 | 0.6588 | 0.4853 | - |
08 Apr 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.4796 | - |
05 Apr 2024 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | 0.4617 | - |
04 Apr 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.4781 | - |
03 Apr 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.4832 | - |
02 Apr 2024 | 0.6616 | 0.6616 | 0.6616 | 0.6616 | 0.4874 | - |
28 Mar 2024 | 0.6324 | 0.6324 | 0.6324 | 0.6324 | 0.4659 | - |
27 Mar 2024 | 0.6236 | 0.6236 | 0.6236 | 0.6236 | 0.4594 | - |
26 Mar 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.4619 | - |
25 Mar 2024 | 0.6026 | 0.6026 | 0.6026 | 0.6026 | 0.4439 | - |
22 Mar 2024 | 0.6026 | 0.6026 | 0.6026 | 0.6026 | 0.4439 | - |
21 Mar 2024 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | 0.4617 | - |
20 Mar 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.4663 | - |
19 Mar 2024 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | 0.4778 | - |
18 Mar 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.4855 | - |
15 Mar 2024 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0.4824 | - |
14 Mar 2024 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | 0.4856 | - |
13 Mar 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.5024 | - |
12 Mar 2024 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | 0.4918 | - |
11 Mar 2024 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | 0.5028 | - |
08 Mar 2024 | 0.6812 | 0.6812 | 0.6812 | 0.6812 | 0.5018 | - |
07 Mar 2024 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | 0.4806 | - |
06 Mar 2024 | 0.6678 | 0.6678 | 0.6678 | 0.6678 | 0.4919 | - |
05 Mar 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.4575 | - |
04 Mar 2024 | 0.6372 | 0.6372 | 0.6372 | 0.6372 | 0.4694 | - |
01 Mar 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.4685 | - |
29 Feb 2024 | 0.6396 | 0.6396 | 0.6396 | 0.6396 | 0.4712 | - |
28 Feb 2024 | 0.6484 | 0.6484 | 0.6484 | 0.6484 | 0.4776 | - |
27 Feb 2024 | 0.6374 | 0.6374 | 0.6374 | 0.6374 | 0.4695 | - |
26 Feb 2024 | 0.6402 | 0.6402 | 0.6402 | 0.6402 | 0.4716 | - |
23 Feb 2024 | 0.6462 | 0.6462 | 0.6462 | 0.6462 | 0.4760 | - |
22 Feb 2024 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.4634 | - |
21 Feb 2024 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | 0.4376 | - |
20 Feb 2024 | 0.5914 | 0.5914 | 0.5914 | 0.5914 | 0.4357 | - |
19 Feb 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.4133 | - |
16 Feb 2024 | 0.5562 | 0.5562 | 0.5562 | 0.5562 | 0.4097 | - |
15 Feb 2024 | 0.5272 | 0.5272 | 0.5272 | 0.5272 | 0.3884 | - |
14 Feb 2024 | 0.5346 | 0.5346 | 0.5346 | 0.5346 | 0.3938 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |