Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 234,100 |
20 Jun 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 196,600 |
19 Jun 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | 253,700 |
18 Jun 2024 | 0.9900 | 0.9950 | 0.9750 | 0.9800 | 0.9800 | 582,400 |
18 Jun 2024 | 0.013 Dividend | |||||
14 Jun 2024 | 1.0000 | 1.0100 | 0.9950 | 0.9950 | 0.9820 | 514,400 |
13 Jun 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 0.9869 | 415,400 |
12 Jun 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9820 | 1,095,000 |
11 Jun 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0000 | 0.9869 | 1,657,600 |
10 Jun 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 0.9968 | 332,500 |
07 Jun 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0165 | 196,200 |
06 Jun 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0165 | 123,900 |
05 Jun 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0400 | 1.0264 | 152,400 |
04 Jun 2024 | 0.9950 | 1.0300 | 0.9800 | 1.0200 | 1.0067 | 899,600 |
31 May 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 0.9869 | 623,500 |
30 May 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0264 | 711,700 |
29 May 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0363 | 255,500 |
28 May 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0363 | 177,300 |
27 May 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0264 | 558,300 |
24 May 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0264 | 521,100 |
23 May 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0264 | 236,000 |
21 May 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0264 | 285,200 |
20 May 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0363 | 737,000 |
17 May 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0363 | 158,800 |
16 May 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0363 | 98,400 |
15 May 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0363 | 312,100 |
14 May 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0264 | 211,600 |
13 May 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0264 | 502,200 |
10 May 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0363 | 180,000 |
09 May 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0363 | 278,800 |
08 May 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0165 | 418,900 |
07 May 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0462 | 314,700 |
06 May 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0462 | 250,300 |
03 May 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0462 | 467,000 |
02 May 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0462 | 238,900 |
30 Apr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0462 | 340,300 |
29 Apr 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | 1.0462 | 1,049,500 |
26 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0264 | 238,600 |
25 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0363 | 306,700 |
24 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0264 | 756,600 |
23 Apr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0067 | 254,000 |
22 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0165 | 472,200 |
19 Apr 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0067 | 598,600 |
18 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0264 | 193,800 |
17 Apr 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0165 | 219,700 |
16 Apr 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 0.9968 | 1,068,100 |
15 Apr 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0165 | 1,086,900 |
12 Apr 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0462 | 530,300 |
09 Apr 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0363 | 126,200 |
08 Apr 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0363 | 615,800 |
05 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0264 | 343,600 |
04 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0165 | 289,500 |
03 Apr 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0067 | 533,300 |
02 Apr 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0500 | 1.0363 | 1,012,600 |
01 Apr 2024 | 0.9800 | 1.0400 | 0.9800 | 1.0300 | 1.0165 | 1,534,400 |
29 Mar 2024 | 0.9650 | 0.9800 | 0.9650 | 0.9700 | 0.9573 | 74,600 |
27 Mar 2024 | 0.9850 | 0.9850 | 0.9650 | 0.9650 | 0.9524 | 417,200 |
26 Mar 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | 0.9721 | 127,700 |
25 Mar 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9672 | 81,400 |
22 Mar 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9800 | 0.9672 | 169,300 |
21 Mar 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 0.9623 | 193,600 |
20 Mar 2024 | 0.9700 | 0.9750 | 0.9650 | 0.9750 | 0.9623 | 217,800 |
19 Mar 2024 | 0.9650 | 0.9800 | 0.9650 | 0.9800 | 0.9672 | 239,600 |
18 Mar 2024 | 0.9750 | 0.9750 | 0.9600 | 0.9650 | 0.9524 | 240,800 |
15 Mar 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9573 | 72,500 |
14 Mar 2024 | 0.9600 | 0.9750 | 0.9600 | 0.9600 | 0.9475 | 302,800 |
13 Mar 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9475 | 226,400 |
12 Mar 2024 | 0.9700 | 0.9950 | 0.9650 | 0.9650 | 0.9524 | 190,400 |
11 Mar 2024 | 0.9750 | 0.9750 | 0.9500 | 0.9700 | 0.9573 | 371,100 |
11 Mar 2024 | 0.02 Dividend | |||||
08 Mar 2024 | 0.9950 | 1.0000 | 0.9900 | 0.9950 | 0.9623 | 470,700 |
07 Mar 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9623 | 190,000 |
06 Mar 2024 | 0.9950 | 1.0000 | 0.9850 | 1.0000 | 0.9671 | 322,300 |
05 Mar 2024 | 0.9950 | 1.0000 | 0.9850 | 0.9950 | 0.9623 | 296,100 |
04 Mar 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9950 | 0.9623 | 266,100 |
01 Mar 2024 | 0.9850 | 1.0100 | 0.9850 | 0.9950 | 0.9623 | 759,400 |
29 Feb 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | 0.9478 | 483,900 |
28 Feb 2024 | 0.9950 | 1.0300 | 0.9900 | 0.9950 | 0.9623 | 1,370,100 |
27 Feb 2024 | 0.9700 | 1.0100 | 0.9650 | 0.9950 | 0.9623 | 1,839,800 |
26 Feb 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 0.9381 | 948,900 |
23 Feb 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9900 | 0.9574 | 2,312,400 |
22 Feb 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 0.9187 | 383,600 |
21 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9187 | 347,100 |
20 Feb 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9450 | 0.9139 | 206,600 |
19 Feb 2024 | 0.9550 | 0.9550 | 0.9450 | 0.9450 | 0.9139 | 209,400 |
16 Feb 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.9187 | 353,900 |
15 Feb 2024 | 0.9500 | 0.9550 | 0.9450 | 0.9550 | 0.9236 | 216,300 |
14 Feb 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9450 | 0.9139 | 284,100 |
13 Feb 2024 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9187 | 344,600 |
09 Feb 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9500 | 0.9187 | 100,500 |
08 Feb 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9450 | 0.9139 | 141,500 |
07 Feb 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9450 | 0.9139 | 85,100 |
06 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9187 | 63,200 |
05 Feb 2024 | 0.9500 | 0.9550 | 0.9400 | 0.9500 | 0.9187 | 305,700 |
02 Feb 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9500 | 0.9187 | 153,300 |
31 Jan 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9500 | 0.9187 | 178,600 |
30 Jan 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9500 | 0.9187 | 137,100 |
29 Jan 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9450 | 0.9139 | 622,100 |
26 Jan 2024 | 0.9450 | 0.9450 | 0.9400 | 0.9450 | 0.9139 | 253,500 |
24 Jan 2024 | 0.9350 | 0.9400 | 0.9350 | 0.9400 | 0.9091 | 71,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |