Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.7650 | 0.7700 | 0.7470 | 0.7550 | 0.7550 | 4,113,911 |
27 Mar 2024 | 0.7650 | 0.7700 | 0.7475 | 0.7550 | 0.7550 | 4,125,771 |
26 Mar 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7650 | 0.7650 | 3,311,075 |
25 Mar 2024 | 0.7500 | 0.7600 | 0.7450 | 0.7500 | 0.7500 | 2,785,576 |
24 Mar 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7500 | 0.7500 | 3,646,680 |
21 Mar 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 5,109,903 |
20 Mar 2024 | 0.7850 | 0.8000 | 0.7750 | 0.7800 | 0.7800 | 4,447,543 |
19 Mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7850 | 0.7850 | 9,442,779 |
18 Mar 2024 | 0.7600 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 11,754,185 |
17 Mar 2024 | 0.7350 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 6,470,696 |
14 Mar 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7250 | 0.7250 | 23,200,938 |
13 Mar 2024 | 0.7950 | 0.7950 | 0.7600 | 0.7650 | 0.7650 | 3,640,275 |
12 Mar 2024 | 0.7950 | 0.7975 | 0.7800 | 0.7850 | 0.7850 | 2,648,891 |
11 Mar 2024 | 0.8000 | 0.8100 | 0.7850 | 0.7950 | 0.7950 | 3,727,887 |
10 Mar 2024 | 0.8000 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 3,295,951 |
07 Mar 2024 | 0.8100 | 0.8125 | 0.7950 | 0.8000 | 0.8000 | 9,936,796 |
06 Mar 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 5,846,406 |
05 Mar 2024 | 0.7800 | 0.7850 | 0.7650 | 0.7850 | 0.7850 | 5,103,942 |
04 Mar 2024 | 0.7350 | 0.7800 | 0.7250 | 0.7800 | 0.7800 | 7,177,385 |
03 Mar 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 2,407,461 |
29 Feb 2024 | 0.7600 | 0.7800 | 0.7350 | 0.7350 | 0.7350 | 9,578,450 |
28 Feb 2024 | 0.7500 | 0.7850 | 0.7400 | 0.7500 | 0.7500 | 14,370,374 |
27 Feb 2024 | 0.7300 | 0.7450 | 0.7175 | 0.7450 | 0.7450 | 74,068,349 |
26 Feb 2024 | 0.7150 | 0.7400 | 0.7000 | 0.7250 | 0.7250 | 4,545,598 |
26 Feb 2024 | 0.01 Dividend | |||||
25 Feb 2024 | 0.7100 | 0.7550 | 0.6950 | 0.7350 | 0.7250 | 9,848,598 |
22 Feb 2024 | 0.6650 | 0.6950 | 0.6550 | 0.6950 | 0.6855 | 10,845,949 |
21 Feb 2024 | 0.7000 | 0.7000 | 0.6100 | 0.6500 | 0.6412 | 39,465,385 |
20 Feb 2024 | 0.7450 | 0.7450 | 0.7250 | 0.7250 | 0.7151 | 3,405,877 |
19 Feb 2024 | 0.7450 | 0.7500 | 0.7200 | 0.7350 | 0.7250 | 9,078,529 |
18 Feb 2024 | 0.7450 | 0.7550 | 0.7400 | 0.7450 | 0.7349 | 2,342,203 |
15 Feb 2024 | 0.7500 | 0.7550 | 0.7350 | 0.7450 | 0.7349 | 3,237,181 |
14 Feb 2024 | 0.7500 | 0.7550 | 0.7350 | 0.7350 | 0.7250 | 8,664,880 |
13 Feb 2024 | 0.7650 | 0.7700 | 0.7500 | 0.7500 | 0.7398 | 3,490,338 |
12 Feb 2024 | 0.7750 | 0.7775 | 0.7700 | 0.7750 | 0.7645 | 1,706,965 |
11 Feb 2024 | 0.8000 | 0.8050 | 0.7700 | 0.7750 | 0.7645 | 17,910,838 |
08 Feb 2024 | 0.8100 | 0.8100 | 0.7950 | 0.7950 | 0.7842 | 2,897,033 |
07 Feb 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7990 | 3,623,832 |
06 Feb 2024 | 0.7850 | 0.8100 | 0.7850 | 0.8000 | 0.7891 | 5,925,158 |
05 Feb 2024 | 0.7900 | 0.8000 | 0.7850 | 0.7850 | 0.7743 | 1,902,132 |
04 Feb 2024 | 0.8200 | 0.8250 | 0.7950 | 0.8000 | 0.7891 | 2,117,626 |
01 Feb 2024 | 0.8450 | 0.8450 | 0.8250 | 0.8350 | 0.8236 | 4,529,445 |
31 Jan 2024 | 0.7900 | 0.8500 | 0.7800 | 0.8400 | 0.8286 | 9,548,486 |
30 Jan 2024 | 0.7650 | 0.8100 | 0.7600 | 0.8000 | 0.7891 | 7,481,822 |
29 Jan 2024 | 0.7550 | 0.7650 | 0.7500 | 0.7600 | 0.7497 | 2,662,815 |
28 Jan 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7450 | 0.7349 | 2,439,670 |
24 Jan 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7350 | 0.7250 | 3,181,424 |
23 Jan 2024 | 0.7350 | 0.7350 | 0.7250 | 0.7350 | 0.7250 | 2,325,008 |
22 Jan 2024 | 0.7250 | 0.7300 | 0.7200 | 0.7300 | 0.7201 | 4,636,742 |
21 Jan 2024 | 0.7100 | 0.7250 | 0.7050 | 0.7150 | 0.7053 | 7,363,146 |
18 Jan 2024 | 0.7200 | 0.7250 | 0.7050 | 0.7100 | 0.7003 | 3,795,316 |
17 Jan 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7003 | 3,506,227 |
16 Jan 2024 | 0.7300 | 0.7300 | 0.7050 | 0.7050 | 0.6954 | 6,095,183 |
15 Jan 2024 | 0.7400 | 0.7425 | 0.7250 | 0.7300 | 0.7201 | 2,115,830 |
14 Jan 2024 | 0.7500 | 0.7550 | 0.7300 | 0.7350 | 0.7250 | 854,609 |
11 Jan 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7550 | 0.7447 | 2,663,571 |
10 Jan 2024 | 0.7600 | 0.7650 | 0.7450 | 0.7500 | 0.7398 | 6,328,758 |
09 Jan 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7550 | 0.7447 | 7,751,627 |
08 Jan 2024 | 0.8000 | 0.8000 | 0.7650 | 0.7650 | 0.7546 | 8,350,906 |
07 Jan 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7850 | 0.7743 | 2,995,713 |
04 Jan 2024 | 0.7800 | 0.7850 | 0.7650 | 0.7800 | 0.7694 | 4,428,607 |
03 Jan 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7694 | 3,469,712 |
02 Jan 2024 | 0.8200 | 0.8225 | 0.8000 | 0.8000 | 0.7891 | 4,436,730 |
01 Jan 2024 | 0.8250 | 0.8350 | 0.8250 | 0.8250 | 0.8138 | 2,058,914 |
28 Dec 2023 | 0.8300 | 0.8400 | 0.8200 | 0.8350 | 0.8236 | 3,405,273 |
27 Dec 2023 | 0.8300 | 0.8400 | 0.8175 | 0.8350 | 0.8236 | 2,947,837 |
26 Dec 2023 | 0.8550 | 0.8550 | 0.8200 | 0.8250 | 0.8138 | 6,287,182 |
21 Dec 2023 | 0.8500 | 0.8550 | 0.8300 | 0.8400 | 0.8286 | 3,889,309 |
20 Dec 2023 | 0.8600 | 0.8650 | 0.8300 | 0.8500 | 0.8384 | 10,310,439 |
19 Dec 2023 | 0.8600 | 0.8750 | 0.8375 | 0.8650 | 0.8532 | 13,242,960 |
18 Dec 2023 | 0.8750 | 0.8825 | 0.8400 | 0.8600 | 0.8483 | 18,918,626 |
17 Dec 2023 | 0.8500 | 0.9200 | 0.8450 | 0.9050 | 0.8927 | 57,534,908 |
14 Dec 2023 | 0.7100 | 0.7400 | 0.7100 | 0.7350 | 0.7250 | 14,036,119 |
13 Dec 2023 | 0.6900 | 0.7050 | 0.6850 | 0.7050 | 0.6954 | 20,158,644 |
12 Dec 2023 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6707 | 6,500,644 |
11 Dec 2023 | 0.6800 | 0.6850 | 0.6775 | 0.6800 | 0.6707 | 6,270,933 |
10 Dec 2023 | 0.6900 | 0.6900 | 0.6750 | 0.6800 | 0.6707 | 10,734,532 |
07 Dec 2023 | 0.6850 | 0.6900 | 0.6800 | 0.6800 | 0.6707 | 4,598,627 |
06 Dec 2023 | 0.6950 | 0.7000 | 0.6850 | 0.6950 | 0.6855 | 5,901,059 |
05 Dec 2023 | 0.6900 | 0.7000 | 0.6850 | 0.7000 | 0.6905 | 5,820,495 |
04 Dec 2023 | 0.7050 | 0.7100 | 0.6800 | 0.6900 | 0.6806 | 10,318,405 |
03 Dec 2023 | 0.7100 | 0.7150 | 0.7000 | 0.7100 | 0.7003 | 7,305,196 |
30 Nov 2023 | 0.7150 | 0.7200 | 0.6875 | 0.6950 | 0.6855 | 10,848,019 |
29 Nov 2023 | 0.7350 | 0.7350 | 0.7125 | 0.7200 | 0.7102 | 12,052,594 |
28 Nov 2023 | 0.7250 | 0.7400 | 0.7250 | 0.7250 | 0.7151 | 2,848,508 |
27 Nov 2023 | 0.7200 | 0.7325 | 0.7175 | 0.7250 | 0.7151 | 4,036,686 |
26 Nov 2023 | 0.7450 | 0.7450 | 0.7100 | 0.7200 | 0.7102 | 6,162,891 |
23 Nov 2023 | 0.7400 | 0.7550 | 0.7300 | 0.7400 | 0.7299 | 2,700,340 |
22 Nov 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7450 | 0.7349 | 3,763,043 |
21 Nov 2023 | 0.7300 | 0.7550 | 0.7200 | 0.7500 | 0.7398 | 25,529,542 |
20 Nov 2023 | 0.7600 | 0.7625 | 0.7250 | 0.7250 | 0.7151 | 6,052,527 |
19 Nov 2023 | 0.7600 | 0.7650 | 0.7500 | 0.7600 | 0.7497 | 2,675,634 |
16 Nov 2023 | 0.7650 | 0.7725 | 0.7550 | 0.7550 | 0.7447 | 8,516,492 |
15 Nov 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7497 | 14,193,503 |
14 Nov 2023 | 0.7850 | 0.7950 | 0.7750 | 0.7900 | 0.7793 | 6,372,678 |
13 Nov 2023 | 0.8000 | 0.8000 | 0.7750 | 0.7800 | 0.7694 | 3,856,010 |
12 Nov 2023 | 0.7700 | 0.7950 | 0.7550 | 0.7900 | 0.7793 | 11,779,492 |
09 Nov 2023 | 0.7800 | 0.7875 | 0.7700 | 0.7800 | 0.7694 | 9,006,854 |
08 Nov 2023 | 0.8100 | 0.8100 | 0.7850 | 0.7950 | 0.7842 | 6,101,118 |
07 Nov 2023 | 0.8050 | 0.8225 | 0.8025 | 0.8050 | 0.7940 | 7,554,041 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |