Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 177 |
09 May 2024 | 0.9850 | 0.9850 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
08 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
07 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
06 May 2024 | 0.9950 | 0.9950 | 0.9500 | 0.9500 | 0.9500 | 2,994 |
03 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 183 |
02 May 2024 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 1,116 |
01 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 6,753 |
30 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,757 |
29 Apr 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9750 | 0.9750 | 2,212 |
26 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,739 |
24 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 996 |
23 Apr 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 13,250 |
22 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 167 |
19 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 34 |
18 Apr 2024 | 0.9650 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 1,218 |
17 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 173 |
16 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 905 |
15 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,529 |
12 Apr 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 994 |
11 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 5,721 |
10 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10 |
09 Apr 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 9,075 |
08 Apr 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 4,015 |
05 Apr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 60 |
04 Apr 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 612 |
03 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 492 |
02 Apr 2024 | 1.0250 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 7,983 |
28 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,110 |
27 Mar 2024 | 1.0300 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 2,650 |
26 Mar 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 2,216 |
25 Mar 2024 | 1.0350 | 1.0350 | 1.0250 | 1.0350 | 1.0350 | 192 |
22 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 5 |
21 Mar 2024 | 1.0400 | 1.0400 | 1.0250 | 1.0250 | 1.0250 | 2,258 |
20 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
20 Mar 2024 | 0.015 Dividend | |||||
19 Mar 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0200 | 1,002 |
18 Mar 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0200 | 9,425 |
15 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0249 | 2,299 |
14 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0249 | 1,122 |
13 Mar 2024 | 1.0400 | 1.0500 | 0.9600 | 0.9600 | 0.9461 | 59,109 |
12 Mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 0.9855 | 343 |
11 Mar 2024 | 1.0350 | 1.0350 | 1.0000 | 1.0000 | 0.9855 | 3,017 |
08 Mar 2024 | 1.0225 | 1.0400 | 1.0225 | 1.0400 | 1.0249 | 668 |
07 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 292 |
06 Mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 0.9855 | 2,588 |
05 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0052 | 203 |
04 Mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 0.9855 | 3,252 |
01 Mar 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0151 | 611 |
29 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0348 | 1,740 |
28 Feb 2024 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 1.0299 | 1,957 |
27 Feb 2024 | 1.0400 | 1.0500 | 1.0350 | 1.0500 | 1.0348 | 21,172 |
26 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0348 | 8,969 |
23 Feb 2024 | 1.0950 | 1.1000 | 1.0500 | 1.1000 | 1.0841 | 3,890 |
22 Feb 2024 | 1.0450 | 1.1000 | 1.0450 | 1.1000 | 1.0841 | 13,557 |
21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 18,370 |
20 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 12,941 |
19 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 26 |
16 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 20,553 |
15 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 2,208 |
14 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 5 |
13 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 5,194 |
12 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9658 | - |
09 Feb 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9658 | 1,022 |
08 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 508 |
07 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9559 | - |
06 Feb 2024 | 0.9850 | 0.9950 | 0.9700 | 0.9700 | 0.9559 | 956 |
05 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 520 |
02 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 0.9855 | 1,516 |
01 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9757 | 510 |
31 Jan 2024 | 0.9950 | 1.0000 | 0.9900 | 1.0000 | 0.9855 | 1,225 |
30 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9806 | 513 |
29 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9806 | 991 |
25 Jan 2024 | 0.9250 | 1.0000 | 0.9250 | 1.0000 | 0.9855 | 1,297 |
24 Jan 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9067 | 10,385 |
23 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 3,600 |
22 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 580 |
19 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9757 | 144 |
18 Jan 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9757 | 2,027 |
17 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 6 |
16 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 1,005 |
15 Jan 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9510 | - |
12 Jan 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9510 | - |
11 Jan 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.9510 | 1,370 |
10 Jan 2024 | 0.9950 | 1.0000 | 0.9600 | 0.9600 | 0.9461 | 1,751 |
09 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 1,095 |
08 Jan 2024 | 0.9950 | 1.0000 | 0.9900 | 0.9900 | 0.9757 | 184 |
05 Jan 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 0.9855 | 6,550 |
04 Jan 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9461 | 1,674 |
03 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 24 |
02 Jan 2024 | 0.9650 | 0.9650 | 0.9000 | 0.9000 | 0.8870 | 1,564 |
29 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9658 | 357 |
28 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9559 | 565 |
27 Dec 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9609 | 21 |
22 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9658 | 209 |
21 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 7 |
20 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 27 |
19 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 4,201 |
18 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8870 | 5 |
15 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8672 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |