Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 500 |
24 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
21 Jun 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
20 Jun 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
19 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
18 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
17 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
14 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
13 Jun 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
12 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
11 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
10 Jun 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
07 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
06 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
05 Jun 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
04 Jun 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
03 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
31 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
30 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
29 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
28 May 2024 | 0.9650 | 1.0100 | 0.9650 | 1.0100 | 1.0100 | 500 |
27 May 2024 | 0.9550 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | 4,000 |
24 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
23 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
22 May 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 415 |
21 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
20 May 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 1,899 |
17 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
16 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
15 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
14 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
13 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 591 |
10 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
09 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
08 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
07 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
06 May 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 755 |
03 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
02 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
30 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
29 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
26 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
25 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
24 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
23 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
22 Apr 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 263 |
19 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
18 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
17 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
16 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
15 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
12 Apr 2024 | 0.9650 | 1.0000 | 0.9650 | 1.0000 | 1.0000 | 1,507 |
11 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
10 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
09 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
08 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
05 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
04 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
03 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
02 Apr 2024 | 0.43 Dividend | |||||
28 Mar 2024 | 1.0300 | 1.0360 | 1.0300 | 1.0360 | 0.6060 | 2,250 |
27 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.5966 | - |
26 Mar 2024 | 1.0240 | 1.0540 | 1.0240 | 1.0540 | 0.6165 | 4,968 |
25 Mar 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 0.5943 | 200 |
22 Mar 2024 | 1.0020 | 1.0300 | 1.0020 | 1.0300 | 0.6025 | 1,823 |
21 Mar 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 0.5920 | - |
20 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.5873 | - |
19 Mar 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 0.5885 | - |
18 Mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 0.5931 | - |
15 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.5908 | - |
14 Mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 0.5931 | - |
13 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6025 | - |
12 Mar 2024 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.5808 | - |
11 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.5615 | - |
08 Mar 2024 | 0.9650 | 1.0180 | 0.9650 | 1.0180 | 0.5955 | 10,000 |
07 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.5703 | - |
06 Mar 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.5656 | - |
05 Mar 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.5656 | - |
04 Mar 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.5686 | - |
01 Mar 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.5727 | - |
29 Feb 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.5738 | - |
28 Feb 2024 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.5691 | - |
27 Feb 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 0.5920 | 600 |
26 Feb 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.5680 | - |
23 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5498 | - |
22 Feb 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.5487 | - |
21 Feb 2024 | 0.9410 | 0.9800 | 0.9410 | 0.9800 | 0.5732 | 1,000 |
20 Feb 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.5510 | - |
19 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5498 | - |
16 Feb 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.5580 | - |
15 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.5586 | - |
14 Feb 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.5580 | - |
13 Feb 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.5463 | - |
12 Feb 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.5452 | - |
09 Feb 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.5534 | - |
08 Feb 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.5452 | - |
07 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5440 | - |
06 Feb 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.5458 | - |
05 Feb 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.5399 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |