Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 70,439 |
30 Nov 2023 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 447,582 |
29 Nov 2023 | 0.8500 | 0.8650 | 0.8300 | 0.8450 | 0.8450 | 65,751 |
28 Nov 2023 | 0.8600 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 594,961 |
27 Nov 2023 | 0.8600 | 0.8650 | 0.8550 | 0.8600 | 0.8600 | 88,246 |
24 Nov 2023 | 0.8650 | 0.8750 | 0.8550 | 0.8550 | 0.8550 | 109,231 |
23 Nov 2023 | 0.8700 | 0.8700 | 0.8650 | 0.8650 | 0.8650 | 13,804 |
22 Nov 2023 | 0.8700 | 0.8700 | 0.8550 | 0.8700 | 0.8700 | 138,431 |
21 Nov 2023 | 0.8750 | 0.8825 | 0.8700 | 0.8700 | 0.8700 | 319,852 |
20 Nov 2023 | 0.8950 | 0.8950 | 0.8700 | 0.8700 | 0.8700 | 184,316 |
17 Nov 2023 | 0.8850 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 90,313 |
16 Nov 2023 | 0.8700 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 213,359 |
15 Nov 2023 | 0.8900 | 0.8900 | 0.8675 | 0.8700 | 0.8700 | 197,043 |
14 Nov 2023 | 0.8950 | 0.8950 | 0.8750 | 0.8800 | 0.8800 | 334,839 |
13 Nov 2023 | 0.8950 | 0.9000 | 0.8800 | 0.8950 | 0.8950 | 135,907 |
10 Nov 2023 | 0.8850 | 0.8950 | 0.8850 | 0.8900 | 0.8900 | 906,386 |
09 Nov 2023 | 0.8800 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | 310,237 |
08 Nov 2023 | 0.8600 | 0.9000 | 0.8600 | 0.8650 | 0.8650 | 934,314 |
07 Nov 2023 | 0.8550 | 0.8750 | 0.8550 | 0.8600 | 0.8600 | 338,356 |
06 Nov 2023 | 0.8250 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 1,703,666 |
03 Nov 2023 | 0.8250 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 207,797 |
02 Nov 2023 | 0.8200 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | 250,449 |
01 Nov 2023 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 146,207 |
31 Oct 2023 | 0.8150 | 0.8200 | 0.7950 | 0.7950 | 0.7950 | 83,329 |
30 Oct 2023 | 0.8150 | 0.8250 | 0.7900 | 0.8250 | 0.8250 | 231,542 |
27 Oct 2023 | 0.8100 | 0.8250 | 0.8000 | 0.8200 | 0.8200 | 350,177 |
26 Oct 2023 | 0.7950 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | 476,452 |
25 Oct 2023 | 0.8100 | 0.8100 | 0.7950 | 0.7950 | 0.7950 | 632,438 |
24 Oct 2023 | 0.8050 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 1,813,354 |
23 Oct 2023 | 0.8050 | 0.8050 | 0.7850 | 0.8050 | 0.8050 | 214,402 |
20 Oct 2023 | 0.8050 | 0.8050 | 0.7900 | 0.8050 | 0.8050 | 173,183 |
19 Oct 2023 | 0.8100 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 28,199 |
18 Oct 2023 | 0.8050 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 629,486 |
17 Oct 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 100,768 |
16 Oct 2023 | 0.8100 | 0.8150 | 0.7900 | 0.8100 | 0.8100 | 116,059 |
13 Oct 2023 | 0.8150 | 0.8150 | 0.7900 | 0.8100 | 0.8100 | 2,215,539 |
12 Oct 2023 | 0.7900 | 0.8150 | 0.7900 | 0.8150 | 0.8150 | 1,257,271 |
11 Oct 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 113,686 |
10 Oct 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 101,548 |
09 Oct 2023 | 0.7850 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 158,468 |
06 Oct 2023 | 0.7850 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 59,065 |
05 Oct 2023 | 0.7950 | 0.7950 | 0.7850 | 0.7950 | 0.7950 | 31,719 |
04 Oct 2023 | 0.7950 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | 26,626 |
03 Oct 2023 | 0.7900 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 104,316 |
02 Oct 2023 | 0.8050 | 0.8050 | 0.7800 | 0.7950 | 0.7950 | 103,746 |
29 Sept 2023 | 0.8000 | 0.8100 | 0.7850 | 0.8100 | 0.8100 | 1,231,987 |
28 Sept 2023 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 114,401 |
27 Sept 2023 | 0.7850 | 0.7850 | 0.7600 | 0.7650 | 0.7650 | 301,532 |
26 Sept 2023 | 0.7850 | 0.7950 | 0.7700 | 0.7850 | 0.7850 | 629,539 |
26 Sept 2023 | 0.04 Dividend | |||||
25 Sept 2023 | 0.8400 | 0.8475 | 0.8350 | 0.8450 | 0.8050 | 403,172 |
22 Sept 2023 | 0.8350 | 0.8500 | 0.8200 | 0.8500 | 0.8098 | 1,103,351 |
21 Sept 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.7955 | 2,561,958 |
20 Sept 2023 | 0.8400 | 0.8400 | 0.8350 | 0.8400 | 0.8002 | 193,281 |
19 Sept 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8350 | 0.7955 | 159,235 |
18 Sept 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8002 | 135,572 |
15 Sept 2023 | 0.8300 | 0.8400 | 0.8250 | 0.8300 | 0.7907 | 229,128 |
14 Sept 2023 | 0.8050 | 0.8300 | 0.8000 | 0.8300 | 0.7907 | 342,960 |
13 Sept 2023 | 0.7850 | 0.8200 | 0.7800 | 0.8050 | 0.7669 | 572,429 |
12 Sept 2023 | 0.7800 | 0.7850 | 0.7750 | 0.7850 | 0.7478 | 233,829 |
11 Sept 2023 | 0.7750 | 0.7850 | 0.7750 | 0.7800 | 0.7431 | 441,758 |
08 Sept 2023 | 0.7850 | 0.7850 | 0.7750 | 0.7800 | 0.7431 | 79,579 |
07 Sept 2023 | 0.7850 | 0.7850 | 0.7800 | 0.7850 | 0.7478 | 261,868 |
06 Sept 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7850 | 0.7478 | 77,564 |
05 Sept 2023 | 0.7800 | 0.7950 | 0.7800 | 0.7900 | 0.7526 | 177,143 |
04 Sept 2023 | 0.7950 | 0.7950 | 0.7750 | 0.7850 | 0.7478 | 139,480 |
01 Sept 2023 | 0.7950 | 0.7950 | 0.7700 | 0.7900 | 0.7526 | 138,751 |
31 Aug 2023 | 0.7900 | 0.7950 | 0.7800 | 0.7950 | 0.7574 | 301,797 |
30 Aug 2023 | 0.7450 | 0.7950 | 0.7450 | 0.7900 | 0.7526 | 759,522 |
29 Aug 2023 | 0.7350 | 0.7400 | 0.7300 | 0.7400 | 0.7050 | 115,023 |
28 Aug 2023 | 0.7350 | 0.7350 | 0.7200 | 0.7350 | 0.7002 | 185,178 |
25 Aug 2023 | 0.7100 | 0.7350 | 0.7100 | 0.7350 | 0.7002 | 246,731 |
24 Aug 2023 | 0.7050 | 0.7200 | 0.7050 | 0.7200 | 0.6859 | 171,484 |
23 Aug 2023 | 0.6850 | 0.7050 | 0.6800 | 0.7050 | 0.6716 | 351,983 |
22 Aug 2023 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6478 | 24,001 |
21 Aug 2023 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6478 | 50,337 |
18 Aug 2023 | 0.6800 | 0.6800 | 0.6750 | 0.6800 | 0.6478 | 78,535 |
17 Aug 2023 | 0.6850 | 0.6850 | 0.6650 | 0.6800 | 0.6478 | 217,119 |
16 Aug 2023 | 0.6750 | 0.6850 | 0.6700 | 0.6850 | 0.6526 | 182,751 |
15 Aug 2023 | 0.6800 | 0.6850 | 0.6700 | 0.6750 | 0.6430 | 35,833 |
14 Aug 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6478 | 26,337 |
11 Aug 2023 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6383 | 116,566 |
10 Aug 2023 | 0.6800 | 0.6800 | 0.6750 | 0.6800 | 0.6478 | 91,668 |
09 Aug 2023 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 0.6430 | 59,465 |
08 Aug 2023 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6573 | 105,468 |
07 Aug 2023 | 0.6850 | 0.6900 | 0.6800 | 0.6800 | 0.6478 | 143,528 |
04 Aug 2023 | 0.6800 | 0.6950 | 0.6800 | 0.6850 | 0.6526 | 8,609 |
03 Aug 2023 | 0.6850 | 0.6950 | 0.6800 | 0.6900 | 0.6573 | 38,817 |
02 Aug 2023 | 0.6850 | 0.6950 | 0.6850 | 0.6850 | 0.6526 | 126,500 |
01 Aug 2023 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6526 | 45,157 |
31 July 2023 | 0.6950 | 0.7000 | 0.6900 | 0.6900 | 0.6573 | 163,787 |
28 July 2023 | 0.7000 | 0.7000 | 0.6850 | 0.6950 | 0.6621 | 67,755 |
27 July 2023 | 0.6950 | 0.7000 | 0.6850 | 0.6900 | 0.6573 | 110,317 |
26 July 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6573 | 197,573 |
25 July 2023 | 0.6500 | 0.6750 | 0.6500 | 0.6700 | 0.6383 | 186,628 |
24 July 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6192 | 364,105 |
21 July 2023 | 0.6600 | 0.6700 | 0.6550 | 0.6600 | 0.6288 | 304,514 |
20 July 2023 | 0.6550 | 0.6650 | 0.6500 | 0.6650 | 0.6335 | 261,777 |
19 July 2023 | 0.6550 | 0.6700 | 0.6550 | 0.6600 | 0.6288 | 90,739 |
18 July 2023 | 0.6500 | 0.6550 | 0.6400 | 0.6550 | 0.6240 | 268,726 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |