Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 900 |
28 June 2024 | 0.8212 | 0.8212 | 0.8024 | 0.8024 | 0.8024 | - |
27 June 2024 | 0.7944 | 0.7944 | 0.7764 | 0.7778 | 0.7778 | - |
26 June 2024 | 0.8054 | 0.8074 | 0.7862 | 0.7890 | 0.7890 | - |
25 June 2024 | 0.8302 | 0.8302 | 0.8040 | 0.8040 | 0.8040 | - |
24 June 2024 | 0.8294 | 0.8308 | 0.8182 | 0.8306 | 0.8306 | - |
21 June 2024 | 0.8318 | 0.8318 | 0.8060 | 0.8064 | 0.8064 | - |
20 June 2024 | 0.8548 | 0.8548 | 0.8496 | 0.8536 | 0.8536 | - |
19 June 2024 | 0.8622 | 0.8660 | 0.8620 | 0.8650 | 0.8650 | - |
18 June 2024 | 0.8604 | 0.8682 | 0.8604 | 0.8666 | 0.8666 | - |
17 June 2024 | 0.8614 | 0.8614 | 0.8504 | 0.8552 | 0.8552 | - |
14 June 2024 | 0.9214 | 0.9214 | 0.9002 | 0.9052 | 0.9052 | - |
13 June 2024 | 0.8906 | 0.9030 | 0.8906 | 0.9030 | 0.9030 | - |
12 June 2024 | 0.8840 | 0.8840 | 0.8698 | 0.8698 | 0.8698 | - |
12 June 2024 | 0.2446 Dividend | |||||
11 June 2024 | 0.9254 | 0.9254 | 0.9010 | 0.9010 | 0.6564 | - |
10 June 2024 | 0.9186 | 0.9186 | 0.9186 | 0.9186 | 0.6692 | - |
07 June 2024 | 0.9250 | 0.9304 | 0.9214 | 0.9214 | 0.6713 | 900 |
06 June 2024 | 0.8722 | 0.8786 | 0.8588 | 0.8588 | 0.6257 | - |
05 June 2024 | 0.8582 | 0.8582 | 0.8392 | 0.8430 | 0.6141 | - |
04 June 2024 | 0.8668 | 0.8774 | 0.8668 | 0.8760 | 0.6382 | - |
03 June 2024 | 0.8348 | 0.8354 | 0.8240 | 0.8240 | 0.6003 | - |
31 May 2024 | 0.8344 | 0.8344 | 0.8138 | 0.8186 | 0.5964 | - |
30 May 2024 | 0.8508 | 0.8772 | 0.8428 | 0.8450 | 0.6156 | - |
29 May 2024 | 0.8232 | 0.8294 | 0.8232 | 0.8280 | 0.6032 | - |
28 May 2024 | 0.8404 | 0.8412 | 0.8364 | 0.8364 | 0.6093 | - |
27 May 2024 | 0.8460 | 0.8504 | 0.8460 | 0.8504 | 0.6195 | - |
24 May 2024 | 0.8216 | 0.8216 | 0.8164 | 0.8174 | 0.5955 | - |
23 May 2024 | 0.7694 | 0.7734 | 0.7660 | 0.7660 | 0.5580 | - |
22 May 2024 | 0.7918 | 0.7938 | 0.7910 | 0.7916 | 0.5767 | - |
21 May 2024 | 0.7730 | 0.7730 | 0.7658 | 0.7670 | 0.5588 | - |
20 May 2024 | 0.7870 | 0.7904 | 0.7870 | 0.7874 | 0.5736 | - |
17 May 2024 | 0.7894 | 0.7914 | 0.7894 | 0.7900 | 0.5755 | - |
16 May 2024 | 0.7668 | 0.7668 | 0.7596 | 0.7608 | 0.5543 | - |
15 May 2024 | 0.7482 | 0.7482 | 0.7482 | 0.7482 | 0.5451 | - |
14 May 2024 | 0.7548 | 0.7548 | 0.7450 | 0.7450 | 0.5428 | - |
13 May 2024 | 0.7748 | 0.7748 | 0.7530 | 0.7530 | 0.5486 | - |
10 May 2024 | 0.7434 | 0.7434 | 0.7300 | 0.7300 | 0.5318 | - |
09 May 2024 | 0.7064 | 0.7110 | 0.7064 | 0.7110 | 0.5180 | - |
08 May 2024 | 0.6768 | 0.6768 | 0.6692 | 0.6706 | 0.4885 | - |
07 May 2024 | 0.6922 | 0.6922 | 0.6868 | 0.6876 | 0.5009 | - |
06 May 2024 | 0.6638 | 0.6748 | 0.6638 | 0.6742 | 0.4912 | - |
03 May 2024 | 0.6428 | 0.6532 | 0.6428 | 0.6532 | 0.4759 | - |
02 May 2024 | 0.6392 | 0.6466 | 0.6392 | 0.6466 | 0.4711 | - |
30 Apr 2024 | 0.6582 | 0.6582 | 0.6334 | 0.6334 | 0.4614 | - |
29 Apr 2024 | 0.6582 | 0.6582 | 0.6582 | 0.6582 | 0.4795 | - |
26 Apr 2024 | 0.6638 | 0.6654 | 0.6604 | 0.6654 | 0.4848 | - |
25 Apr 2024 | 0.6894 | 0.6910 | 0.6794 | 0.6818 | 0.4967 | - |
24 Apr 2024 | 0.6828 | 0.6856 | 0.6818 | 0.6818 | 0.4967 | - |
23 Apr 2024 | 0.6640 | 0.6664 | 0.6640 | 0.6664 | 0.4855 | - |
22 Apr 2024 | 0.6624 | 0.6654 | 0.6618 | 0.6654 | 0.4848 | - |
19 Apr 2024 | 0.6628 | 0.6710 | 0.6610 | 0.6710 | 0.4888 | - |
18 Apr 2024 | 0.6688 | 0.6688 | 0.6644 | 0.6644 | 0.4840 | - |
17 Apr 2024 | 0.6600 | 0.6600 | 0.6548 | 0.6548 | 0.4770 | - |
16 Apr 2024 | 0.6436 | 0.6456 | 0.6408 | 0.6456 | 0.4703 | - |
15 Apr 2024 | 0.6586 | 0.6644 | 0.6584 | 0.6584 | 0.4797 | - |
12 Apr 2024 | 0.6880 | 0.6880 | 0.6614 | 0.6614 | 0.4818 | - |
11 Apr 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.5012 | - |
10 Apr 2024 | 0.6656 | 0.6698 | 0.6656 | 0.6674 | 0.4862 | - |
09 Apr 2024 | 0.6528 | 0.6550 | 0.6528 | 0.6534 | 0.4760 | - |
08 Apr 2024 | 0.6440 | 0.6440 | 0.6358 | 0.6384 | 0.4651 | - |
05 Apr 2024 | 0.6186 | 0.6216 | 0.6162 | 0.6216 | 0.4529 | - |
04 Apr 2024 | 0.6476 | 0.6476 | 0.6476 | 0.6476 | 0.4718 | - |
03 Apr 2024 | 0.6502 | 0.6520 | 0.6502 | 0.6518 | 0.4749 | - |
02 Apr 2024 | 0.6552 | 0.6560 | 0.6430 | 0.6430 | 0.4684 | - |
28 Mar 2024 | 0.6244 | 0.6308 | 0.6244 | 0.6308 | 0.4596 | - |
27 Mar 2024 | 0.6152 | 0.6170 | 0.6002 | 0.6012 | 0.4380 | - |
26 Mar 2024 | 0.6190 | 0.6190 | 0.6170 | 0.6184 | 0.4505 | - |
25 Mar 2024 | 0.6304 | 0.6304 | 0.6246 | 0.6246 | 0.4550 | - |
22 Mar 2024 | 0.5982 | 0.6022 | 0.5982 | 0.5994 | 0.4367 | - |
21 Mar 2024 | 0.6190 | 0.6302 | 0.6190 | 0.6302 | 0.4591 | - |
20 Mar 2024 | 0.6250 | 0.6298 | 0.6250 | 0.6298 | 0.4588 | - |
19 Mar 2024 | 0.6428 | 0.6472 | 0.6428 | 0.6472 | 0.4715 | - |
18 Mar 2024 | 0.6556 | 0.6560 | 0.6480 | 0.6560 | 0.4779 | - |
15 Mar 2024 | 0.6514 | 0.6514 | 0.6454 | 0.6454 | 0.4702 | - |
14 Mar 2024 | 0.6510 | 0.6510 | 0.6468 | 0.6468 | 0.4712 | - |
13 Mar 2024 | 0.6724 | 0.6816 | 0.6722 | 0.6804 | 0.4957 | - |
12 Mar 2024 | 0.6606 | 0.6780 | 0.6606 | 0.6780 | 0.4939 | - |
11 Mar 2024 | 0.6778 | 0.6812 | 0.6778 | 0.6812 | 0.4963 | - |
08 Mar 2024 | 0.6722 | 0.6880 | 0.6722 | 0.6880 | 0.5012 | - |
07 Mar 2024 | 0.6454 | 0.6494 | 0.6454 | 0.6480 | 0.4721 | - |
06 Mar 2024 | 0.6622 | 0.6638 | 0.6622 | 0.6636 | 0.4834 | - |
05 Mar 2024 | 0.6200 | 0.6200 | 0.6152 | 0.6152 | 0.4482 | - |
04 Mar 2024 | 0.6306 | 0.6306 | 0.6292 | 0.6292 | 0.4584 | - |
01 Mar 2024 | 0.6292 | 0.6314 | 0.6292 | 0.6312 | 0.4598 | - |
29 Feb 2024 | 0.6346 | 0.6346 | 0.6280 | 0.6318 | 0.4603 | - |
28 Feb 2024 | 0.6582 | 0.6582 | 0.6398 | 0.6408 | 0.4668 | - |
27 Feb 2024 | 0.6326 | 0.6366 | 0.6326 | 0.6338 | 0.4617 | - |
26 Feb 2024 | 0.6326 | 0.6362 | 0.6326 | 0.6346 | 0.4623 | - |
23 Feb 2024 | 0.6392 | 0.6582 | 0.6392 | 0.6582 | 0.4795 | - |
22 Feb 2024 | 0.6212 | 0.6258 | 0.6000 | 0.6258 | 0.4559 | - |
21 Feb 2024 | 0.5894 | 0.5894 | 0.5686 | 0.5894 | 0.4294 | - |
20 Feb 2024 | 0.5846 | 0.5894 | 0.5846 | 0.5894 | 0.4294 | - |
19 Feb 2024 | 0.5534 | 0.5568 | 0.5534 | 0.5564 | 0.4054 | - |
16 Feb 2024 | 0.5494 | 0.5526 | 0.5494 | 0.5520 | 0.4021 | - |
15 Feb 2024 | 0.5210 | 0.5288 | 0.5210 | 0.5288 | 0.3852 | - |
14 Feb 2024 | 0.5276 | 0.5304 | 0.5276 | 0.5276 | 0.3844 | - |
13 Feb 2024 | 0.5234 | 0.5238 | 0.5234 | 0.5238 | 0.3816 | - |
12 Feb 2024 | 0.5234 | 0.5234 | 0.5234 | 0.5234 | 0.3813 | - |
09 Feb 2024 | 0.5238 | 0.5244 | 0.5234 | 0.5236 | 0.3815 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |