Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.8350 | 253,633 |
17 Apr 2024 | 0.8350 | 0.8550 | 0.8250 | 0.8300 | 0.8300 | 643,637 |
16 Apr 2024 | 0.8400 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 562,824 |
15 Apr 2024 | 0.8450 | 0.8600 | 0.8400 | 0.8450 | 0.8450 | 816,118 |
12 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
11 Apr 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 1,346,971 |
10 Apr 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 347,695 |
09 Apr 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8350 | 0.8350 | 1,456,073 |
08 Apr 2024 | 0.8550 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 616,292 |
05 Apr 2024 | 0.8500 | 0.8550 | 0.8400 | 0.8550 | 0.8550 | 1,316,784 |
04 Apr 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8550 | 0.8550 | 1,044,825 |
03 Apr 2024 | 0.8300 | 0.8450 | 0.8250 | 0.8400 | 0.8400 | 676,381 |
02 Apr 2024 | 0.8450 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 526,245 |
28 Mar 2024 | 0.8300 | 0.8600 | 0.8250 | 0.8400 | 0.8400 | 1,900,407 |
27 Mar 2024 | 0.8500 | 0.8500 | 0.8250 | 0.8250 | 0.8250 | 938,986 |
26 Mar 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 1,237,299 |
25 Mar 2024 | 0.8350 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 838,793 |
22 Mar 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 980,019 |
21 Mar 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8350 | 0.8350 | 643,292 |
20 Mar 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8400 | 0.8400 | 787,945 |
19 Mar 2024 | 0.8250 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 877,562 |
18 Mar 2024 | 0.8250 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 1,377,914 |
15 Mar 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 7,518,362 |
14 Mar 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8400 | 0.8400 | 538,877 |
14 Mar 2024 | 0.01425 Dividend | |||||
13 Mar 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8450 | 0.8308 | 1,222,205 |
12 Mar 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8500 | 0.8357 | 527,420 |
11 Mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8357 | 340,947 |
08 Mar 2024 | 0.8400 | 0.8500 | 0.8350 | 0.8500 | 0.8357 | 570,579 |
07 Mar 2024 | 0.8400 | 0.8450 | 0.8300 | 0.8400 | 0.8258 | 927,866 |
06 Mar 2024 | 0.8450 | 0.8450 | 0.8300 | 0.8400 | 0.8258 | 1,565,154 |
05 Mar 2024 | 0.8350 | 0.8450 | 0.8250 | 0.8450 | 0.8308 | 1,330,747 |
04 Mar 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8250 | 0.8111 | 1,744,155 |
01 Mar 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8400 | 0.8258 | 459,334 |
29 Feb 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8450 | 0.8308 | 3,321,335 |
28 Feb 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8500 | 0.8357 | 11,104,356 |
27 Feb 2024 | 0.8250 | 0.8350 | 0.8200 | 0.8350 | 0.8209 | 1,135,390 |
26 Feb 2024 | 0.8250 | 0.8350 | 0.8250 | 0.8300 | 0.8160 | 958,878 |
23 Feb 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8400 | 0.8258 | 488,115 |
22 Feb 2024 | 0.8350 | 0.8500 | 0.8300 | 0.8300 | 0.8160 | 918,296 |
21 Feb 2024 | 0.8350 | 0.8450 | 0.8350 | 0.8400 | 0.8258 | 1,120,240 |
20 Feb 2024 | 0.8350 | 0.8500 | 0.8350 | 0.8450 | 0.8308 | 1,001,342 |
19 Feb 2024 | 0.8350 | 0.8450 | 0.8350 | 0.8350 | 0.8209 | 564,229 |
16 Feb 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8450 | 0.8308 | 653,604 |
15 Feb 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8400 | 0.8258 | 2,163,693 |
14 Feb 2024 | 0.8450 | 0.8450 | 0.8300 | 0.8350 | 0.8209 | 775,473 |
13 Feb 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8308 | 484,849 |
12 Feb 2024 | 0.8400 | 0.8600 | 0.8350 | 0.8400 | 0.8258 | 452,139 |
09 Feb 2024 | 0.8350 | 0.8500 | 0.8350 | 0.8500 | 0.8357 | 442,830 |
08 Feb 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8500 | 0.8357 | 592,822 |
07 Feb 2024 | 0.8500 | 0.8550 | 0.8400 | 0.8550 | 0.8406 | 959,272 |
05 Feb 2024 | 0.8650 | 0.8650 | 0.8500 | 0.8500 | 0.8357 | 197,061 |
02 Feb 2024 | 0.8650 | 0.8700 | 0.8500 | 0.8550 | 0.8406 | 695,643 |
01 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8650 | 0.8504 | 763,725 |
31 Jan 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 0.8553 | 990,958 |
30 Jan 2024 | 0.8550 | 0.8700 | 0.8550 | 0.8650 | 0.8504 | 523,445 |
29 Jan 2024 | 0.8550 | 0.8750 | 0.8550 | 0.8650 | 0.8504 | 486,973 |
26 Jan 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8600 | 0.8455 | 433,673 |
25 Jan 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8600 | 0.8455 | 2,202,512 |
24 Jan 2024 | 0.8550 | 0.8600 | 0.8400 | 0.8600 | 0.8455 | 2,223,400 |
23 Jan 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8258 | 6,392,487 |
22 Jan 2024 | 0.8650 | 0.8700 | 0.8500 | 0.8550 | 0.8406 | 955,919 |
19 Jan 2024 | 0.8650 | 0.8650 | 0.8550 | 0.8550 | 0.8406 | 911,173 |
18 Jan 2024 | 0.8650 | 0.8650 | 0.8500 | 0.8550 | 0.8406 | 9,113,636 |
17 Jan 2024 | 0.8750 | 0.8750 | 0.8600 | 0.8650 | 0.8504 | 594,175 |
16 Jan 2024 | 0.8650 | 0.8750 | 0.8600 | 0.8750 | 0.8602 | 242,534 |
15 Jan 2024 | 0.8650 | 0.8700 | 0.8600 | 0.8650 | 0.8504 | 45,900 |
12 Jan 2024 | 0.8600 | 0.8700 | 0.8550 | 0.8700 | 0.8553 | 410,268 |
11 Jan 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8650 | 0.8504 | 476,953 |
10 Jan 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8455 | 298,387 |
09 Jan 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8553 | 581,026 |
08 Jan 2024 | 0.8850 | 0.8850 | 0.8550 | 0.8550 | 0.8406 | 453,698 |
05 Jan 2024 | 0.8550 | 0.8800 | 0.8550 | 0.8800 | 0.8652 | 662,781 |
04 Jan 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8553 | 211,068 |
03 Jan 2024 | 0.8700 | 0.8750 | 0.8500 | 0.8500 | 0.8357 | 708,457 |
29 Dec 2023 | 0.8950 | 0.9000 | 0.8750 | 0.8750 | 0.8602 | 508,245 |
28 Dec 2023 | 0.8700 | 0.8950 | 0.8700 | 0.8900 | 0.8750 | 909,472 |
27 Dec 2023 | 0.8750 | 0.8850 | 0.8700 | 0.8800 | 0.8652 | 371,259 |
22 Dec 2023 | 0.8700 | 0.8750 | 0.8700 | 0.8700 | 0.8553 | 81,923 |
21 Dec 2023 | 0.8550 | 0.8700 | 0.8500 | 0.8700 | 0.8553 | 709,927 |
20 Dec 2023 | 0.8700 | 0.8800 | 0.8550 | 0.8550 | 0.8406 | 995,126 |
19 Dec 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8553 | 588,864 |
18 Dec 2023 | 0.8500 | 0.8650 | 0.8500 | 0.8600 | 0.8455 | 3,071,586 |
15 Dec 2023 | 0.8250 | 0.8600 | 0.8200 | 0.8600 | 0.8455 | 4,831,714 |
14 Dec 2023 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8062 | 905,477 |
13 Dec 2023 | 0.8350 | 0.8350 | 0.8250 | 0.8300 | 0.8160 | 915,348 |
12 Dec 2023 | 0.8350 | 0.8350 | 0.8300 | 0.8350 | 0.8209 | 912,685 |
11 Dec 2023 | 0.8300 | 0.8400 | 0.8250 | 0.8400 | 0.8258 | 668,411 |
08 Dec 2023 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8160 | 1,841,956 |
07 Dec 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8350 | 0.8209 | 750,283 |
06 Dec 2023 | 0.8350 | 0.8350 | 0.8250 | 0.8300 | 0.8160 | 5,564,224 |
05 Dec 2023 | 0.8300 | 0.8400 | 0.8250 | 0.8400 | 0.8258 | 552,705 |
04 Dec 2023 | 0.8300 | 0.8350 | 0.8200 | 0.8350 | 0.8209 | 414,565 |
04 Dec 2023 | 0.01425 Dividend | |||||
01 Dec 2023 | 0.8450 | 0.8500 | 0.8350 | 0.8450 | 0.8167 | 919,907 |
30 Nov 2023 | 0.8350 | 0.8550 | 0.8300 | 0.8350 | 0.8071 | 3,209,547 |
29 Nov 2023 | 0.8450 | 0.8600 | 0.8300 | 0.8300 | 0.8022 | 2,143,129 |
28 Nov 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8500 | 0.8216 | 1,127,711 |
27 Nov 2023 | 0.8400 | 0.8600 | 0.8250 | 0.8550 | 0.8264 | 747,809 |
24 Nov 2023 | 0.8350 | 0.8500 | 0.8350 | 0.8400 | 0.8119 | 515,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |