Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
27 Jun 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 11,000 |
26 Jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 10,000 |
25 Jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
24 Jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
21 Jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
20 Jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
19 Jun 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 1,000 |
18 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 51,700 |
14 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
13 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 9,000 |
12 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 91,000 |
11 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 80,000 |
10 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
07 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
06 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
05 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 5,000 |
04 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
31 May 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
30 May 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 21,300 |
29 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
28 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
27 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
24 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 130,000 |
23 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100,000 |
21 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 84,000 |
20 May 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
17 May 2024 | 0.9350 | 0.9350 | 0.9250 | 0.9250 | 0.9250 | 80,000 |
16 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 6,000 |
15 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100,000 |
14 May 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
13 May 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
10 May 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
09 May 2024 | 0.9200 | 0.9250 | 0.9200 | 0.9250 | 0.9250 | 22,600 |
08 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
07 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
06 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 6,900 |
03 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
02 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 40,000 |
30 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 76,000 |
29 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
26 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 30,000 |
25 Apr 2024 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 9,000 |
24 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
23 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
22 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
19 Apr 2024 | 0.9200 | 0.9250 | 0.9200 | 0.9250 | 0.9250 | 48,000 |
18 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
17 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 150,000 |
16 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
15 Apr 2024 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 45,300 |
12 Apr 2024 | 0.9200 | 0.9250 | 0.9200 | 0.9250 | 0.9250 | 32,000 |
09 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 800 |
08 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,200 |
05 Apr 2024 | 0.9200 | 0.9350 | 0.9150 | 0.9250 | 0.9250 | 25,400 |
04 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100,000 |
03 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
02 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 |
01 Apr 2024 | 0.9100 | 0.9150 | 0.9100 | 0.9100 | 0.9100 | 425,000 |
29 Mar 2024 | 0.9100 | 0.9150 | 0.9100 | 0.9150 | 0.9150 | 1,242,600 |
27 Mar 2024 | 0.9150 | 0.9200 | 0.9150 | 0.9150 | 0.9150 | 535,600 |
26 Mar 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 17,500 |
25 Mar 2024 | 0.9500 | 0.9500 | 0.9150 | 0.9150 | 0.9150 | 12,100 |
25 Mar 2024 | 0.03245 Dividend | |||||
22 Mar 2024 | 0.9550 | 0.9600 | 0.9500 | 0.9600 | 0.9275 | 25,100 |
21 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9179 | - |
20 Mar 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9500 | 0.9179 | 17,400 |
19 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9275 | - |
18 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9275 | - |
15 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9275 | 56,000 |
14 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9275 | - |
13 Mar 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9275 | 300,000 |
12 Mar 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9450 | 0.9131 | 10,700 |
11 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9131 | - |
08 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9131 | - |
07 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9131 | - |
06 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9131 | 100,000 |
05 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | - |
04 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | - |
01 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | - |
29 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | 24,500 |
28 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8937 | - |
27 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8937 | - |
26 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8937 | - |
23 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8937 | - |
22 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8937 | - |
21 Feb 2024 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.8937 | 6,800 |
20 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | - |
19 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | - |
16 Feb 2024 | 0.9250 | 0.9400 | 0.9250 | 0.9350 | 0.9034 | 3,200 |
15 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
14 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
13 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
09 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
08 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | 1,000 |
07 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
06 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
05 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
02 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
31 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |