Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.8238 | 0.8300 | 0.8238 | 0.8252 | 0.8252 | 17,570 |
27 Jun 2024 | 0.8338 | 0.8338 | 0.8194 | 0.8194 | 0.8194 | 7,500 |
26 Jun 2024 | 0.8438 | 0.8440 | 0.8268 | 0.8268 | 0.8268 | 5,300 |
25 Jun 2024 | 0.8526 | 0.8586 | 0.8390 | 0.8500 | 0.8500 | 38,100 |
24 Jun 2024 | 0.8470 | 0.8534 | 0.8430 | 0.8430 | 0.8430 | 16,919 |
21 Jun 2024 | 0.8480 | 0.8518 | 0.8480 | 0.8496 | 0.8496 | 1,364 |
20 Jun 2024 | 0.8502 | 0.8532 | 0.8472 | 0.8514 | 0.8514 | 41,648 |
19 Jun 2024 | 0.8366 | 0.8528 | 0.8366 | 0.8410 | 0.8410 | 17,459 |
18 Jun 2024 | 0.8278 | 0.8398 | 0.8230 | 0.8398 | 0.8398 | 27,127 |
17 Jun 2024 | 0.8152 | 0.8314 | 0.8152 | 0.8290 | 0.8290 | 20,804 |
14 Jun 2024 | 0.8156 | 0.8232 | 0.8098 | 0.8140 | 0.8140 | 173,547 |
13 Jun 2024 | 0.8246 | 0.8246 | 0.8154 | 0.8200 | 0.8200 | 30,503 |
12 Jun 2024 | 0.8362 | 0.8362 | 0.8214 | 0.8234 | 0.8234 | 68,339 |
11 Jun 2024 | 0.8466 | 0.8466 | 0.8266 | 0.8300 | 0.8300 | 37,625 |
10 Jun 2024 | 0.8302 | 0.8484 | 0.8302 | 0.8414 | 0.8414 | 135,849 |
07 Jun 2024 | 0.8502 | 0.8504 | 0.8442 | 0.8460 | 0.8460 | 48,087 |
06 Jun 2024 | 0.8638 | 0.8692 | 0.8418 | 0.8628 | 0.8628 | 268,173 |
06 Jun 2024 | 0.045 Dividend | |||||
05 Jun 2024 | 0.8942 | 0.9150 | 0.8942 | 0.8976 | 0.8526 | 298,142 |
04 Jun 2024 | 0.8880 | 0.9036 | 0.8880 | 0.9036 | 0.8583 | 18,238 |
03 Jun 2024 | 0.9038 | 0.9038 | 0.8900 | 0.8900 | 0.8454 | 35,350 |
31 May 2024 | 0.8772 | 0.8862 | 0.8772 | 0.8794 | 0.8353 | 10,930 |
30 May 2024 | 0.8644 | 0.8796 | 0.8644 | 0.8796 | 0.8355 | 21,200 |
29 May 2024 | 0.8668 | 0.8708 | 0.8614 | 0.8614 | 0.8182 | 24,162 |
28 May 2024 | 0.8672 | 0.8804 | 0.8672 | 0.8762 | 0.8323 | 49,222 |
27 May 2024 | 0.8758 | 0.8758 | 0.8602 | 0.8716 | 0.8279 | 112,403 |
24 May 2024 | 0.8652 | 0.8694 | 0.8652 | 0.8680 | 0.8245 | 14,103 |
23 May 2024 | 0.8822 | 0.8830 | 0.8726 | 0.8762 | 0.8323 | 48,917 |
22 May 2024 | 0.8780 | 0.8870 | 0.8600 | 0.8862 | 0.8418 | 145,784 |
21 May 2024 | 0.9020 | 0.9020 | 0.8796 | 0.8886 | 0.8441 | 83,070 |
20 May 2024 | 0.9074 | 0.9076 | 0.9000 | 0.9070 | 0.8615 | 18,701 |
17 May 2024 | 0.9004 | 0.9110 | 0.9000 | 0.9068 | 0.8613 | 50,809 |
16 May 2024 | 0.8892 | 0.9056 | 0.8892 | 0.8924 | 0.8477 | 229,446 |
15 May 2024 | 0.8498 | 0.8954 | 0.8498 | 0.8954 | 0.8505 | 206,364 |
14 May 2024 | 0.8148 | 0.8508 | 0.8148 | 0.8452 | 0.8028 | 261,937 |
13 May 2024 | 0.8080 | 0.8246 | 0.8080 | 0.8100 | 0.7694 | 186,824 |
10 May 2024 | 0.8000 | 0.8122 | 0.8000 | 0.8042 | 0.7639 | 106,716 |
09 May 2024 | 0.7882 | 0.8038 | 0.7882 | 0.8038 | 0.7635 | 50,400 |
08 May 2024 | 0.7894 | 0.7960 | 0.7826 | 0.7960 | 0.7561 | 222,716 |
07 May 2024 | 0.7980 | 0.8020 | 0.7964 | 0.7964 | 0.7565 | 162,036 |
06 May 2024 | 0.8052 | 0.8052 | 0.7888 | 0.7888 | 0.7493 | 55,681 |
03 May 2024 | 0.7972 | 0.8056 | 0.7968 | 0.8056 | 0.7652 | 59,188 |
02 May 2024 | 0.7982 | 0.8000 | 0.7896 | 0.8000 | 0.7599 | 89,639 |
30 Apr 2024 | 0.8178 | 0.8178 | 0.7912 | 0.7912 | 0.7515 | 108,223 |
29 Apr 2024 | 0.8086 | 0.8212 | 0.8074 | 0.8074 | 0.7669 | 58,330 |
26 Apr 2024 | 0.8052 | 0.8148 | 0.8040 | 0.8100 | 0.7694 | 21,280 |
25 Apr 2024 | 0.8056 | 0.8154 | 0.8000 | 0.8000 | 0.7599 | 66,803 |
24 Apr 2024 | 0.8078 | 0.8150 | 0.8010 | 0.8010 | 0.7608 | 44,449 |
23 Apr 2024 | 0.8092 | 0.8172 | 0.8084 | 0.8172 | 0.7762 | 147,400 |
22 Apr 2024 | 0.7948 | 0.8098 | 0.7884 | 0.8062 | 0.7658 | 318,131 |
19 Apr 2024 | 0.7788 | 0.7800 | 0.7730 | 0.7800 | 0.7409 | 79,997 |
18 Apr 2024 | 0.7828 | 0.7848 | 0.7746 | 0.7804 | 0.7413 | 68,947 |
17 Apr 2024 | 0.7754 | 0.7848 | 0.7754 | 0.7828 | 0.7436 | 166,711 |
16 Apr 2024 | 0.7800 | 0.7816 | 0.7710 | 0.7726 | 0.7339 | 31,029 |
15 Apr 2024 | 0.7982 | 0.7982 | 0.7812 | 0.7872 | 0.7477 | 105,015 |
12 Apr 2024 | 0.7868 | 0.7958 | 0.7868 | 0.7936 | 0.7538 | 158,858 |
11 Apr 2024 | 0.7902 | 0.7902 | 0.7800 | 0.7802 | 0.7411 | 132,536 |
10 Apr 2024 | 0.7994 | 0.7998 | 0.7886 | 0.7920 | 0.7523 | 28,590 |
09 Apr 2024 | 0.7952 | 0.8036 | 0.7900 | 0.8000 | 0.7599 | 139,833 |
08 Apr 2024 | 0.8118 | 0.8120 | 0.7900 | 0.7900 | 0.7504 | 188,525 |
05 Apr 2024 | 0.8170 | 0.8170 | 0.8000 | 0.8088 | 0.7683 | 245,162 |
04 Apr 2024 | 0.8350 | 0.8376 | 0.8170 | 0.8170 | 0.7760 | 52,147 |
03 Apr 2024 | 0.8166 | 0.8398 | 0.8166 | 0.8398 | 0.7977 | 57,956 |
02 Apr 2024 | 0.8198 | 0.8334 | 0.8198 | 0.8272 | 0.7857 | 49,265 |
28 Mar 2024 | 0.8055 | 0.8310 | 0.8055 | 0.8310 | 0.7893 | 211,989 |
27 Mar 2024 | 0.8045 | 0.8190 | 0.7980 | 0.8150 | 0.7741 | 73,832 |
26 Mar 2024 | 0.7975 | 0.8100 | 0.7920 | 0.8100 | 0.7694 | 159,738 |
25 Mar 2024 | 0.8030 | 0.8065 | 0.7950 | 0.8065 | 0.7661 | 75,516 |
22 Mar 2024 | 0.7970 | 0.8080 | 0.7970 | 0.8050 | 0.7646 | 94,671 |
21 Mar 2024 | 0.8035 | 0.8050 | 0.7970 | 0.8045 | 0.7642 | 52,970 |
20 Mar 2024 | 0.7890 | 0.8000 | 0.7790 | 0.8000 | 0.7599 | 98,620 |
19 Mar 2024 | 0.7960 | 0.7960 | 0.7850 | 0.7895 | 0.7499 | 251,602 |
18 Mar 2024 | 0.8235 | 0.8235 | 0.7895 | 0.7895 | 0.7499 | 138,043 |
15 Mar 2024 | 0.8300 | 0.8300 | 0.7905 | 0.8300 | 0.7884 | 285,030 |
14 Mar 2024 | 0.7920 | 0.7950 | 0.7820 | 0.7820 | 0.7428 | 71,618 |
13 Mar 2024 | 0.8215 | 0.8215 | 0.7900 | 0.7900 | 0.7504 | 259,648 |
12 Mar 2024 | 0.8320 | 0.8440 | 0.8225 | 0.8300 | 0.7884 | 60,297 |
11 Mar 2024 | 0.8320 | 0.8385 | 0.8275 | 0.8275 | 0.7860 | 54,979 |
08 Mar 2024 | 0.8215 | 0.8435 | 0.8200 | 0.8400 | 0.7979 | 175,999 |
07 Mar 2024 | 0.8155 | 0.8330 | 0.8155 | 0.8180 | 0.7770 | 20,227 |
06 Mar 2024 | 0.8260 | 0.8400 | 0.8260 | 0.8320 | 0.7903 | 135,160 |
05 Mar 2024 | 0.8135 | 0.8300 | 0.8135 | 0.8300 | 0.7884 | 58,303 |
04 Mar 2024 | 0.8355 | 0.8355 | 0.8140 | 0.8275 | 0.7860 | 115,716 |
01 Mar 2024 | 0.8185 | 0.8310 | 0.8175 | 0.8260 | 0.7846 | 76,745 |
29 Feb 2024 | 0.8020 | 0.8320 | 0.7975 | 0.8255 | 0.7841 | 164,308 |
28 Feb 2024 | 0.8155 | 0.8350 | 0.8050 | 0.8050 | 0.7646 | 332,001 |
27 Feb 2024 | 0.7765 | 0.8060 | 0.7765 | 0.8060 | 0.7656 | 153,116 |
26 Feb 2024 | 0.7865 | 0.7865 | 0.7710 | 0.7810 | 0.7418 | 55,247 |
23 Feb 2024 | 0.7700 | 0.7875 | 0.7630 | 0.7865 | 0.7471 | 222,977 |
22 Feb 2024 | 0.7860 | 0.7900 | 0.7720 | 0.7720 | 0.7333 | 420,118 |
21 Feb 2024 | 0.7945 | 0.7945 | 0.7800 | 0.7805 | 0.7414 | 102,000 |
20 Feb 2024 | 0.7855 | 0.7900 | 0.7855 | 0.7890 | 0.7494 | 81,960 |
19 Feb 2024 | 0.7815 | 0.7975 | 0.7815 | 0.7875 | 0.7480 | 116,063 |
16 Feb 2024 | 0.7920 | 0.7925 | 0.7795 | 0.7855 | 0.7461 | 87,415 |
15 Feb 2024 | 0.7745 | 0.7950 | 0.7745 | 0.7845 | 0.7452 | 91,955 |
14 Feb 2024 | 0.7690 | 0.8000 | 0.7690 | 0.7800 | 0.7409 | 228,691 |
13 Feb 2024 | 0.7605 | 0.7725 | 0.7565 | 0.7580 | 0.7200 | 208,814 |
12 Feb 2024 | 0.7580 | 0.7650 | 0.7480 | 0.7525 | 0.7148 | 140,020 |
09 Feb 2024 | 0.7605 | 0.7605 | 0.7470 | 0.7580 | 0.7200 | 129,264 |
08 Feb 2024 | 0.7675 | 0.7700 | 0.7545 | 0.7620 | 0.7238 | 189,935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |