Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 1,250 |
31 May 2024 | 0.8040 | 0.8040 | 0.7900 | 0.7900 | 0.7900 | - |
30 May 2024 | 0.8080 | 0.8120 | 0.8080 | 0.8120 | 0.8120 | - |
29 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
28 May 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
27 May 2024 | 0.8200 | 0.8220 | 0.8200 | 0.8220 | 0.8220 | - |
24 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
23 May 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | - |
22 May 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
21 May 2024 | 0.7860 | 0.8080 | 0.7860 | 0.8080 | 0.8080 | - |
20 May 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
17 May 2024 | 0.7800 | 0.8040 | 0.7800 | 0.8040 | 0.8040 | - |
16 May 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
15 May 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
14 May 2024 | 0.7900 | 0.8040 | 0.7900 | 0.8040 | 0.8040 | - |
13 May 2024 | 0.7840 | 0.8080 | 0.7840 | 0.8080 | 0.8080 | - |
10 May 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
09 May 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
08 May 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
07 May 2024 | 0.7880 | 0.8300 | 0.7880 | 0.8300 | 0.8300 | - |
06 May 2024 | 0.8140 | 0.8300 | 0.8140 | 0.8300 | 0.8300 | - |
03 May 2024 | 0.8320 | 0.8420 | 0.8320 | 0.8420 | 0.8420 | - |
02 May 2024 | 0.9720 | 0.9720 | 0.8340 | 0.8340 | 0.8340 | 1,250 |
30 Apr 2024 | 0.8200 | 0.8200 | 0.8060 | 0.8060 | 0.8060 | - |
29 Apr 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
26 Apr 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | - |
25 Apr 2024 | 0.7760 | 0.8040 | 0.7760 | 0.8040 | 0.8040 | - |
24 Apr 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | - |
23 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
22 Apr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
19 Apr 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
18 Apr 2024 | 0.7740 | 0.7800 | 0.7740 | 0.7800 | 0.7800 | - |
17 Apr 2024 | 0.8080 | 0.8340 | 0.8080 | 0.8340 | 0.8340 | - |
16 Apr 2024 | 0.8060 | 0.8460 | 0.8060 | 0.8460 | 0.8460 | - |
15 Apr 2024 | 0.8240 | 0.8340 | 0.8240 | 0.8340 | 0.8340 | - |
12 Apr 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | - |
11 Apr 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
10 Apr 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
10 Apr 2024 | 0.05 Dividend | |||||
09 Apr 2024 | 0.8920 | 0.9000 | 0.8920 | 0.9000 | 0.8500 | - |
08 Apr 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8198 | - |
05 Apr 2024 | 0.8500 | 0.8520 | 0.8500 | 0.8520 | 0.8047 | - |
04 Apr 2024 | 0.8280 | 0.8340 | 0.8280 | 0.8340 | 0.7877 | - |
03 Apr 2024 | 0.7740 | 0.8300 | 0.7740 | 0.8260 | 0.7801 | - |
02 Apr 2024 | 0.8020 | 0.8020 | 0.8000 | 0.8000 | 0.7556 | - |
28 Mar 2024 | 0.7440 | 0.7620 | 0.7440 | 0.7620 | 0.7197 | - |
27 Mar 2024 | 0.7440 | 0.7660 | 0.7440 | 0.7660 | 0.7234 | - |
26 Mar 2024 | 0.7600 | 0.7620 | 0.7600 | 0.7620 | 0.7197 | - |
25 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7253 | - |
22 Mar 2024 | 0.7340 | 0.7580 | 0.7340 | 0.7580 | 0.7159 | - |
21 Mar 2024 | 0.7340 | 0.7520 | 0.7340 | 0.7520 | 0.7102 | - |
20 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.6989 | - |
19 Mar 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7178 | - |
18 Mar 2024 | 0.7420 | 0.7620 | 0.7420 | 0.7620 | 0.7197 | - |
15 Mar 2024 | 0.7660 | 0.7660 | 0.7600 | 0.7620 | 0.7197 | - |
14 Mar 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7140 | - |
13 Mar 2024 | 0.7440 | 0.7580 | 0.7440 | 0.7580 | 0.7159 | - |
12 Mar 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7064 | - |
11 Mar 2024 | 0.7320 | 0.7580 | 0.7320 | 0.7580 | 0.7159 | - |
08 Mar 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.6838 | - |
07 Mar 2024 | 0.7340 | 0.7600 | 0.7340 | 0.7600 | 0.7178 | - |
06 Mar 2024 | 0.7360 | 0.7620 | 0.7360 | 0.7620 | 0.7197 | - |
05 Mar 2024 | 0.7500 | 0.7580 | 0.7500 | 0.7580 | 0.7159 | - |
04 Mar 2024 | 0.7680 | 0.7700 | 0.7680 | 0.7700 | 0.7272 | - |
01 Mar 2024 | 0.7620 | 0.7620 | 0.7520 | 0.7520 | 0.7102 | - |
29 Feb 2024 | 0.7620 | 0.7740 | 0.7620 | 0.7720 | 0.7291 | - |
28 Feb 2024 | 0.7520 | 0.7700 | 0.7520 | 0.7640 | 0.7216 | - |
27 Feb 2024 | 0.7440 | 0.7640 | 0.7440 | 0.7640 | 0.7216 | - |
26 Feb 2024 | 0.7420 | 0.7680 | 0.7420 | 0.7680 | 0.7253 | - |
23 Feb 2024 | 0.7520 | 0.7760 | 0.7520 | 0.7760 | 0.7329 | - |
22 Feb 2024 | 0.7480 | 0.7700 | 0.7480 | 0.7700 | 0.7272 | - |
21 Feb 2024 | 0.7480 | 0.7740 | 0.7480 | 0.7700 | 0.7272 | - |
20 Feb 2024 | 0.7700 | 0.7700 | 0.7620 | 0.7620 | 0.7197 | - |
19 Feb 2024 | 0.7480 | 0.7480 | 0.7300 | 0.7300 | 0.6894 | - |
16 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6800 | - |
15 Feb 2024 | 0.7220 | 0.7220 | 0.7100 | 0.7100 | 0.6706 | - |
14 Feb 2024 | 0.6700 | 0.6720 | 0.6700 | 0.6720 | 0.6347 | - |
13 Feb 2024 | 0.6820 | 0.6820 | 0.6740 | 0.6740 | 0.6366 | - |
12 Feb 2024 | 0.6560 | 0.6780 | 0.6560 | 0.6780 | 0.6403 | - |
09 Feb 2024 | 0.6660 | 0.6800 | 0.6660 | 0.6800 | 0.6422 | - |
08 Feb 2024 | 0.6620 | 0.6900 | 0.6620 | 0.6900 | 0.6517 | - |
07 Feb 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6403 | - |
06 Feb 2024 | 0.6640 | 0.6900 | 0.6640 | 0.6900 | 0.6517 | - |
05 Feb 2024 | 0.7000 | 0.7000 | 0.6880 | 0.6880 | 0.6498 | - |
02 Feb 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6554 | - |
01 Feb 2024 | 0.6880 | 0.6900 | 0.6880 | 0.6900 | 0.6517 | - |
31 Jan 2024 | 0.6920 | 0.7000 | 0.6920 | 0.7000 | 0.6611 | - |
30 Jan 2024 | 0.6620 | 0.6840 | 0.6620 | 0.6840 | 0.6460 | - |
29 Jan 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6422 | - |
26 Jan 2024 | 0.6560 | 0.6580 | 0.6560 | 0.6580 | 0.6214 | - |
25 Jan 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6309 | - |
24 Jan 2024 | 0.6660 | 0.6660 | 0.6560 | 0.6560 | 0.6196 | - |
23 Jan 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6384 | - |
22 Jan 2024 | 0.6460 | 0.6480 | 0.6460 | 0.6480 | 0.6120 | - |
19 Jan 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6177 | - |
18 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6139 | - |
17 Jan 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6214 | - |
16 Jan 2024 | 0.6580 | 0.6700 | 0.6580 | 0.6700 | 0.6328 | - |
15 Jan 2024 | 0.6560 | 0.6620 | 0.6560 | 0.6620 | 0.6252 | - |
12 Jan 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6177 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |