Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 July 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 612 |
05 July 2024 | 0.8212 | 0.8212 | 0.8212 | 0.8212 | 0.8212 | - |
04 July 2024 | 0.8162 | 0.8162 | 0.8162 | 0.8162 | 0.8162 | - |
03 July 2024 | 0.8146 | 0.8146 | 0.8146 | 0.8146 | 0.8146 | - |
02 July 2024 | 0.8312 | 0.8312 | 0.8312 | 0.8312 | 0.8312 | - |
01 July 2024 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | - |
28 June 2024 | 0.8212 | 0.8212 | 0.8212 | 0.8212 | 0.8212 | - |
27 June 2024 | 0.8344 | 0.8344 | 0.8344 | 0.8344 | 0.8344 | - |
26 June 2024 | 0.8436 | 0.8436 | 0.8436 | 0.8436 | 0.8436 | - |
25 June 2024 | 0.8514 | 0.8514 | 0.8514 | 0.8514 | 0.8514 | - |
24 June 2024 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | - |
21 June 2024 | 0.8482 | 0.8482 | 0.8482 | 0.8482 | 0.8482 | - |
20 June 2024 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | - |
19 June 2024 | 0.8442 | 0.8442 | 0.8442 | 0.8442 | 0.8442 | - |
18 June 2024 | 0.8312 | 0.8312 | 0.8312 | 0.8312 | 0.8312 | - |
17 June 2024 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | - |
14 June 2024 | 0.8154 | 0.8154 | 0.8154 | 0.8154 | 0.8154 | - |
13 June 2024 | 0.8248 | 0.8248 | 0.8248 | 0.8248 | 0.8248 | - |
12 June 2024 | 0.8362 | 0.8362 | 0.8362 | 0.8362 | 0.8362 | - |
11 June 2024 | 0.8472 | 0.8472 | 0.8308 | 0.8308 | 0.8308 | 612 |
10 June 2024 | 0.8302 | 0.8302 | 0.8302 | 0.8302 | 0.8302 | - |
07 June 2024 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | - |
06 June 2024 | 0.8632 | 0.8652 | 0.8632 | 0.8652 | 0.8652 | - |
06 June 2024 | 0.045 Dividend | |||||
05 June 2024 | 0.8972 | 0.8972 | 0.8972 | 0.8972 | 0.8522 | - |
04 June 2024 | 0.8956 | 0.8956 | 0.8956 | 0.8956 | 0.8507 | - |
03 June 2024 | 0.8972 | 0.8972 | 0.8972 | 0.8972 | 0.8522 | - |
31 May 2024 | 0.8772 | 0.8772 | 0.8772 | 0.8772 | 0.8332 | - |
30 May 2024 | 0.8654 | 0.8654 | 0.8654 | 0.8654 | 0.8220 | - |
29 May 2024 | 0.8716 | 0.8716 | 0.8716 | 0.8716 | 0.8279 | - |
28 May 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8235 | - |
27 May 2024 | 0.8648 | 0.8648 | 0.8648 | 0.8648 | 0.8214 | - |
24 May 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8264 | - |
23 May 2024 | 0.8826 | 0.8826 | 0.8826 | 0.8826 | 0.8383 | - |
22 May 2024 | 0.8846 | 0.8846 | 0.8846 | 0.8846 | 0.8402 | - |
21 May 2024 | 0.8994 | 0.8994 | 0.8900 | 0.8900 | 0.8454 | 1,000 |
20 May 2024 | 0.9018 | 0.9018 | 0.9018 | 0.9018 | 0.8566 | - |
17 May 2024 | 0.8982 | 0.8982 | 0.8982 | 0.8982 | 0.8531 | - |
16 May 2024 | 0.8864 | 0.8864 | 0.8864 | 0.8864 | 0.8419 | - |
15 May 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8055 | - |
14 May 2024 | 0.8222 | 0.8400 | 0.8222 | 0.8400 | 0.7979 | 6,000 |
13 May 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7694 | 1,000 |
10 May 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7589 | - |
09 May 2024 | 0.7882 | 0.7882 | 0.7882 | 0.7882 | 0.7487 | - |
08 May 2024 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | 0.7498 | - |
07 May 2024 | 0.7984 | 0.7984 | 0.7984 | 0.7984 | 0.7584 | - |
06 May 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.7627 | - |
03 May 2024 | 0.7978 | 0.7978 | 0.7978 | 0.7978 | 0.7578 | - |
02 May 2024 | 0.7982 | 0.7982 | 0.7982 | 0.7982 | 0.7582 | - |
30 Apr 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.7760 | - |
29 Apr 2024 | 0.8082 | 0.8082 | 0.8082 | 0.8082 | 0.7677 | - |
26 Apr 2024 | 0.8048 | 0.8048 | 0.8048 | 0.8048 | 0.7644 | - |
25 Apr 2024 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | 0.7654 | - |
24 Apr 2024 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | 0.7673 | - |
23 Apr 2024 | 0.8088 | 0.8088 | 0.8088 | 0.8088 | 0.7682 | - |
22 Apr 2024 | 0.7906 | 0.7940 | 0.7906 | 0.7940 | 0.7542 | 1,509 |
19 Apr 2024 | 0.7754 | 0.7754 | 0.7754 | 0.7754 | 0.7365 | - |
18 Apr 2024 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | 0.7432 | - |
17 Apr 2024 | 0.7752 | 0.7752 | 0.7752 | 0.7752 | 0.7363 | - |
16 Apr 2024 | 0.7804 | 0.7804 | 0.7804 | 0.7804 | 0.7413 | - |
15 Apr 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7532 | - |
12 Apr 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7475 | - |
11 Apr 2024 | 0.7902 | 0.7902 | 0.7902 | 0.7902 | 0.7506 | - |
10 Apr 2024 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | 0.7603 | - |
09 Apr 2024 | 0.7916 | 0.7916 | 0.7916 | 0.7916 | 0.7519 | - |
08 Apr 2024 | 0.8072 | 0.8072 | 0.8072 | 0.8072 | 0.7667 | - |
05 Apr 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.7760 | - |
04 Apr 2024 | 0.8352 | 0.8352 | 0.8352 | 0.8352 | 0.7933 | - |
03 Apr 2024 | 0.8168 | 0.8168 | 0.8168 | 0.8168 | 0.7758 | - |
02 Apr 2024 | 0.8156 | 0.8156 | 0.8156 | 0.8156 | 0.7747 | - |
28 Mar 2024 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | 0.7651 | - |
27 Mar 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7580 | - |
26 Mar 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7580 | - |
25 Mar 2024 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.7604 | - |
22 Mar 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7589 | - |
21 Mar 2024 | 0.8035 | 0.8035 | 0.8035 | 0.8035 | 0.7632 | - |
20 Mar 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7494 | - |
19 Mar 2024 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | 0.7566 | - |
18 Mar 2024 | 0.8215 | 0.8215 | 0.8100 | 0.8100 | 0.7694 | 10,000 |
15 Mar 2024 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | 0.7414 | - |
14 Mar 2024 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | 0.7528 | - |
13 Mar 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.7798 | - |
12 Mar 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.7903 | - |
11 Mar 2024 | 0.8355 | 0.8355 | 0.8355 | 0.8355 | 0.7936 | - |
08 Mar 2024 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | 0.7803 | - |
07 Mar 2024 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | 0.7755 | - |
06 Mar 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.7846 | - |
05 Mar 2024 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | 0.7736 | 4,600 |
04 Mar 2024 | 0.8245 | 0.8245 | 0.8245 | 0.8245 | 0.7831 | - |
01 Mar 2024 | 0.8185 | 0.8185 | 0.8185 | 0.8185 | 0.7774 | - |
29 Feb 2024 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | 0.7594 | - |
28 Feb 2024 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.7722 | - |
27 Feb 2024 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | 0.7376 | - |
26 Feb 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7418 | - |
23 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7314 | - |
22 Feb 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7466 | - |
21 Feb 2024 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | 0.7461 | - |
20 Feb 2024 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | 0.7461 | - |
19 Feb 2024 | 0.7790 | 0.7955 | 0.7790 | 0.7955 | 0.7556 | 1,200 |
16 Feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7456 | 610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |