Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.8720 | 0.8790 | 0.8680 | 0.8750 | 0.8750 | 1,377,973 |
27 Jun 2024 | 0.8800 | 0.8840 | 0.8690 | 0.8790 | 0.8790 | 1,862,090 |
27 Jun 2024 | 0.01 Dividend | |||||
26 Jun 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8890 | 0.8790 | 337,852 |
25 Jun 2024 | 0.8880 | 0.8900 | 0.8780 | 0.8900 | 0.8800 | 1,748,591 |
21 Jun 2024 | 0.8780 | 0.8890 | 0.8760 | 0.8890 | 0.8790 | 3,228,811 |
20 Jun 2024 | 0.8820 | 0.8820 | 0.8720 | 0.8820 | 0.8721 | 105,331 |
19 Jun 2024 | 0.8930 | 0.8940 | 0.8690 | 0.8800 | 0.8701 | 1,224,795 |
18 Jun 2024 | 0.8850 | 0.8930 | 0.8850 | 0.8920 | 0.8820 | 475,787 |
17 Jun 2024 | 0.8760 | 0.8850 | 0.8730 | 0.8850 | 0.8750 | 164,386 |
14 Jun 2024 | 0.8800 | 0.8800 | 0.8680 | 0.8760 | 0.8661 | 835,489 |
13 Jun 2024 | 0.8860 | 0.8860 | 0.8770 | 0.8810 | 0.8711 | 324,047 |
12 Jun 2024 | 0.8880 | 0.8880 | 0.8780 | 0.8800 | 0.8701 | 417,701 |
11 Jun 2024 | 0.8980 | 0.8980 | 0.8790 | 0.8890 | 0.8790 | 926,892 |
10 Jun 2024 | 0.8860 | 0.8990 | 0.8820 | 0.8970 | 0.8869 | 845,441 |
07 Jun 2024 | 0.8940 | 0.8940 | 0.8840 | 0.8840 | 0.8741 | 1,827,449 |
06 Jun 2024 | 0.8900 | 0.8940 | 0.8820 | 0.8940 | 0.8839 | 1,126,068 |
05 Jun 2024 | 0.8900 | 0.8930 | 0.8800 | 0.8900 | 0.8800 | 645,561 |
04 Jun 2024 | 0.8940 | 0.8940 | 0.8870 | 0.8900 | 0.8800 | 1,477,072 |
03 Jun 2024 | 0.8870 | 0.8930 | 0.8750 | 0.8930 | 0.8830 | 2,110,997 |
31 May 2024 | 0.8920 | 0.8950 | 0.8780 | 0.8930 | 0.8830 | 2,403,919 |
30 May 2024 | 0.8830 | 0.8900 | 0.8740 | 0.8900 | 0.8800 | 1,662,663 |
29 May 2024 | 0.8700 | 0.8840 | 0.8690 | 0.8830 | 0.8731 | 2,069,228 |
28 May 2024 | 0.8560 | 0.8830 | 0.8560 | 0.8700 | 0.8602 | 1,508,786 |
27 May 2024 | 0.8600 | 0.8650 | 0.8480 | 0.8570 | 0.8474 | 2,136,878 |
24 May 2024 | 0.8820 | 0.8820 | 0.8530 | 0.8680 | 0.8582 | 2,357,163 |
23 May 2024 | 0.8880 | 0.8920 | 0.8770 | 0.8820 | 0.8721 | 978,860 |
22 May 2024 | 0.8970 | 0.8970 | 0.8830 | 0.8890 | 0.8790 | 1,223,501 |
21 May 2024 | 0.8900 | 0.8980 | 0.8870 | 0.8880 | 0.8780 | 809,631 |
20 May 2024 | 0.8820 | 0.8900 | 0.8800 | 0.8900 | 0.8800 | 1,589,361 |
17 May 2024 | 0.8800 | 0.8830 | 0.8780 | 0.8820 | 0.8721 | 556,440 |
16 May 2024 | 0.8730 | 0.8840 | 0.8700 | 0.8790 | 0.8691 | 836,707 |
15 May 2024 | 0.8720 | 0.8820 | 0.8670 | 0.8700 | 0.8602 | 730,087 |
14 May 2024 | 0.8760 | 0.8780 | 0.8670 | 0.8710 | 0.8612 | 490,194 |
13 May 2024 | 0.8800 | 0.8840 | 0.8690 | 0.8780 | 0.8681 | 901,790 |
10 May 2024 | 0.8850 | 0.8850 | 0.8780 | 0.8830 | 0.8731 | 368,745 |
09 May 2024 | 0.8870 | 0.8870 | 0.8780 | 0.8780 | 0.8681 | 703,083 |
08 May 2024 | 0.8870 | 0.8900 | 0.8780 | 0.8780 | 0.8681 | 1,413,726 |
07 May 2024 | 0.8880 | 0.8880 | 0.8830 | 0.8870 | 0.8770 | 726,236 |
02 May 2024 | 0.8720 | 0.8880 | 0.8720 | 0.8820 | 0.8721 | 770,108 |
30 Apr 2024 | 0.8750 | 0.8750 | 0.8670 | 0.8720 | 0.8622 | 319,769 |
29 Apr 2024 | 0.8750 | 0.8770 | 0.8680 | 0.8700 | 0.8602 | 656,100 |
26 Apr 2024 | 0.8700 | 0.8790 | 0.8690 | 0.8750 | 0.8652 | 971,741 |
25 Apr 2024 | 0.8660 | 0.8870 | 0.8660 | 0.8680 | 0.8582 | 2,933,675 |
24 Apr 2024 | 0.8950 | 0.8950 | 0.8660 | 0.8660 | 0.8563 | 6,873,958 |
23 Apr 2024 | 0.9200 | 0.9210 | 0.8880 | 0.8950 | 0.8849 | 3,084,503 |
22 Apr 2024 | 0.9240 | 0.9240 | 0.9170 | 0.9200 | 0.9097 | 933,052 |
19 Apr 2024 | 0.9330 | 0.9340 | 0.9150 | 0.9150 | 0.9047 | 1,138,901 |
18 Apr 2024 | 0.9290 | 0.9340 | 0.9250 | 0.9300 | 0.9195 | 543,245 |
17 Apr 2024 | 0.9280 | 0.9290 | 0.9200 | 0.9250 | 0.9146 | 978,473 |
16 Apr 2024 | 0.9290 | 0.9320 | 0.9130 | 0.9290 | 0.9186 | 5,680,603 |
15 Apr 2024 | 0.9400 | 0.9400 | 0.9210 | 0.9290 | 0.9186 | 5,123,951 |
12 Apr 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9360 | 0.9255 | 22,920,261 |
11 Apr 2024 | 1.0400 | 1.0420 | 1.0220 | 1.0220 | 1.0105 | 696,208 |
10 Apr 2024 | 1.0460 | 1.0460 | 1.0340 | 1.0400 | 1.0283 | 1,789,662 |
09 Apr 2024 | 1.0280 | 1.0600 | 1.0280 | 1.0460 | 1.0342 | 3,291,394 |
08 Apr 2024 | 1.0020 | 1.0300 | 1.0000 | 1.0220 | 1.0105 | 5,933,482 |
05 Apr 2024 | 1.0040 | 1.0100 | 0.9980 | 1.0060 | 0.9947 | 759,902 |
04 Apr 2024 | 0.9800 | 1.0140 | 0.9800 | 1.0040 | 0.9927 | 2,864,478 |
03 Apr 2024 | 0.9750 | 0.9830 | 0.9720 | 0.9800 | 0.9690 | 1,519,835 |
02 Apr 2024 | 0.9610 | 0.9790 | 0.9600 | 0.9750 | 0.9640 | 887,195 |
01 Apr 2024 | 0.9590 | 0.9610 | 0.9520 | 0.9600 | 0.9492 | 968,105 |
29 Mar 2024 | 0.9600 | 0.9610 | 0.9500 | 0.9590 | 0.9482 | 836,451 |
28 Mar 2024 | 0.9640 | 0.9650 | 0.9600 | 0.9610 | 0.9502 | 124,204 |
27 Mar 2024 | 0.9640 | 0.9680 | 0.9600 | 0.9640 | 0.9532 | 185,262 |
26 Mar 2024 | 0.9690 | 0.9690 | 0.9600 | 0.9650 | 0.9541 | 1,061,292 |
25 Mar 2024 | 0.9660 | 0.9700 | 0.9650 | 0.9690 | 0.9581 | 627,836 |
22 Mar 2024 | 0.9790 | 0.9790 | 0.9630 | 0.9660 | 0.9551 | 1,315,867 |
21 Mar 2024 | 0.9780 | 0.9780 | 0.9700 | 0.9760 | 0.9650 | 682,754 |
20 Mar 2024 | 0.9760 | 0.9790 | 0.9720 | 0.9780 | 0.9670 | 135,686 |
19 Mar 2024 | 0.9850 | 0.9850 | 0.9690 | 0.9760 | 0.9650 | 1,213,184 |
18 Mar 2024 | 0.9740 | 0.9880 | 0.9740 | 0.9850 | 0.9739 | 221,759 |
15 Mar 2024 | 0.9900 | 0.9950 | 0.9650 | 0.9650 | 0.9541 | 3,166,136 |
14 Mar 2024 | 0.9940 | 0.9970 | 0.9890 | 0.9940 | 0.9828 | 909,666 |
13 Mar 2024 | 0.9960 | 0.9970 | 0.9940 | 0.9960 | 0.9848 | 264,743 |
12 Mar 2024 | 0.9950 | 0.9980 | 0.9900 | 0.9960 | 0.9848 | 669,294 |
11 Mar 2024 | 0.9950 | 0.9990 | 0.9890 | 0.9890 | 0.9779 | 655,635 |
08 Mar 2024 | 0.9940 | 0.9950 | 0.9870 | 0.9950 | 0.9838 | 125,812 |
07 Mar 2024 | 0.9950 | 0.9960 | 0.9900 | 0.9940 | 0.9828 | 116,993 |
06 Mar 2024 | 0.9940 | 0.9970 | 0.9870 | 0.9950 | 0.9838 | 235,194 |
05 Mar 2024 | 1.0000 | 1.0000 | 0.9870 | 0.9940 | 0.9828 | 625,828 |
04 Mar 2024 | 0.9920 | 1.0000 | 0.9900 | 1.0000 | 0.9888 | 633,563 |
01 Mar 2024 | 0.9960 | 0.9960 | 0.9830 | 0.9960 | 0.9848 | 676,738 |
29 Feb 2024 | 0.9940 | 0.9980 | 0.9860 | 0.9940 | 0.9828 | 1,254,741 |
28 Feb 2024 | 1.0080 | 1.0080 | 0.9900 | 0.9940 | 0.9828 | 764,885 |
27 Feb 2024 | 1.0060 | 1.0100 | 1.0000 | 1.0080 | 0.9967 | 649,348 |
26 Feb 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0060 | 0.9947 | 735,859 |
23 Feb 2024 | 1.0080 | 1.0100 | 1.0000 | 1.0080 | 0.9967 | 1,132,547 |
22 Feb 2024 | 1.0100 | 1.0100 | 0.9980 | 1.0080 | 0.9967 | 802,367 |
21 Feb 2024 | 1.0000 | 1.0100 | 0.9980 | 1.0100 | 0.9986 | 725,157 |
20 Feb 2024 | 1.0080 | 1.0080 | 0.9980 | 1.0000 | 0.9888 | 220,060 |
19 Feb 2024 | 1.0120 | 1.0160 | 1.0000 | 1.0120 | 1.0006 | 692,197 |
16 Feb 2024 | 1.0180 | 1.0180 | 1.0020 | 1.0120 | 1.0006 | 828,695 |
15 Feb 2024 | 1.0100 | 1.0180 | 1.0020 | 1.0180 | 1.0065 | 2,811,441 |
14 Feb 2024 | 1.0120 | 1.0180 | 1.0100 | 1.0180 | 1.0065 | 78,012 |
13 Feb 2024 | 1.0180 | 1.0200 | 1.0120 | 1.0120 | 1.0006 | 265,042 |
12 Feb 2024 | 1.0100 | 1.0180 | 1.0100 | 1.0180 | 1.0065 | 122,716 |
09 Feb 2024 | 1.0100 | 1.0160 | 1.0020 | 1.0080 | 0.9967 | 117,996 |
08 Feb 2024 | 1.0200 | 1.0200 | 1.0020 | 1.0100 | 0.9986 | 1,342,278 |
07 Feb 2024 | 1.0040 | 1.0300 | 1.0000 | 1.0100 | 0.9986 | 1,256,944 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |