Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.5910 | 0.6320 | 0.5910 | 0.5960 | 0.5960 | - |
07 May 2024 | 0.5810 | 0.6240 | 0.5810 | 0.5910 | 0.5910 | - |
06 May 2024 | 0.5750 | 0.6130 | 0.5750 | 0.5810 | 0.5810 | - |
03 May 2024 | 0.5710 | 0.6070 | 0.5710 | 0.5750 | 0.5750 | - |
02 May 2024 | 0.5720 | 0.6050 | 0.5710 | 0.5710 | 0.5710 | - |
30 Apr 2024 | 0.5750 | 0.6060 | 0.5720 | 0.5720 | 0.5720 | - |
29 Apr 2024 | 0.5690 | 0.6100 | 0.5690 | 0.5750 | 0.5750 | - |
26 Apr 2024 | 0.5660 | 0.6030 | 0.5660 | 0.5690 | 0.5690 | - |
25 Apr 2024 | 0.5660 | 0.6010 | 0.5660 | 0.5660 | 0.5660 | - |
24 Apr 2024 | 0.5670 | 0.6010 | 0.5660 | 0.5660 | 0.5660 | - |
23 Apr 2024 | 0.5660 | 0.6020 | 0.5660 | 0.5670 | 0.5670 | - |
22 Apr 2024 | 0.5660 | 0.6010 | 0.5660 | 0.5660 | 0.5660 | - |
19 Apr 2024 | 0.5660 | 0.6000 | 0.5660 | 0.6000 | 0.6000 | - |
18 Apr 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
17 Apr 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
16 Apr 2024 | 0.6010 | 0.6010 | 0.5990 | 0.5990 | 0.5990 | - |
15 Apr 2024 | 0.5720 | 0.6070 | 0.5720 | 0.6050 | 0.6050 | - |
12 Apr 2024 | 0.5950 | 0.6030 | 0.5950 | 0.6030 | 0.6030 | - |
12 Apr 2024 | 0.0485 Dividend | |||||
11 Apr 2024 | 0.5960 | 0.6300 | 0.5950 | 0.5950 | 0.5465 | - |
10 Apr 2024 | 0.6020 | 0.6390 | 0.6020 | 0.6390 | 0.5869 | - |
09 Apr 2024 | 0.6000 | 0.6390 | 0.6000 | 0.6020 | 0.5529 | - |
08 Apr 2024 | 0.5960 | 0.6320 | 0.5960 | 0.6320 | 0.5805 | - |
05 Apr 2024 | 0.5950 | 0.6310 | 0.5950 | 0.5960 | 0.5474 | - |
04 Apr 2024 | 0.5970 | 0.6320 | 0.5950 | 0.5950 | 0.5465 | - |
03 Apr 2024 | 0.5990 | 0.6340 | 0.5970 | 0.5970 | 0.5483 | - |
02 Apr 2024 | 0.6000 | 0.6370 | 0.5990 | 0.5990 | 0.5502 | - |
28 Mar 2024 | 0.5990 | 0.6350 | 0.5990 | 0.6000 | 0.5511 | - |
27 Mar 2024 | 0.5970 | 0.6340 | 0.5970 | 0.5990 | 0.5502 | - |
26 Mar 2024 | 0.5950 | 0.6310 | 0.5950 | 0.5970 | 0.5483 | - |
25 Mar 2024 | 0.5920 | 0.6300 | 0.5920 | 0.5950 | 0.5465 | - |
22 Mar 2024 | 0.5940 | 0.6300 | 0.5920 | 0.5920 | 0.5437 | - |
21 Mar 2024 | 0.5940 | 0.6300 | 0.5940 | 0.5940 | 0.5456 | - |
20 Mar 2024 | 0.5970 | 0.6320 | 0.5940 | 0.5940 | 0.5456 | - |
19 Mar 2024 | 0.5990 | 0.6360 | 0.5970 | 0.5970 | 0.5483 | - |
18 Mar 2024 | 0.6000 | 0.6370 | 0.5990 | 0.5990 | 0.5502 | - |
15 Mar 2024 | 0.6000 | 0.6360 | 0.6000 | 0.6360 | 0.5842 | - |
14 Mar 2024 | 0.6000 | 0.6380 | 0.6000 | 0.6000 | 0.5511 | - |
13 Mar 2024 | 0.6030 | 0.6390 | 0.6000 | 0.6000 | 0.5511 | - |
12 Mar 2024 | 0.6050 | 0.6390 | 0.6030 | 0.6030 | 0.5538 | - |
11 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5557 | - |
08 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5557 | - |
07 Mar 2024 | 0.6010 | 0.6410 | 0.6010 | 0.6050 | 0.5557 | - |
06 Mar 2024 | 0.5980 | 0.6390 | 0.5980 | 0.6010 | 0.5520 | - |
05 Mar 2024 | 0.5980 | 0.6340 | 0.5980 | 0.5980 | 0.5493 | - |
04 Mar 2024 | 0.5990 | 0.6350 | 0.5980 | 0.5980 | 0.5493 | - |
01 Mar 2024 | 0.5960 | 0.6350 | 0.5960 | 0.5990 | 0.5502 | - |
29 Feb 2024 | 0.5960 | 0.6300 | 0.5960 | 0.5960 | 0.5474 | - |
28 Feb 2024 | 0.5940 | 0.6310 | 0.5940 | 0.5960 | 0.5474 | - |
27 Feb 2024 | 0.5850 | 0.6350 | 0.5850 | 0.5940 | 0.5456 | - |
26 Feb 2024 | 0.5860 | 0.6210 | 0.5850 | 0.5850 | 0.5373 | - |
23 Feb 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5364 | - |
22 Feb 2024 | 0.5850 | 0.6190 | 0.5850 | 0.6190 | 0.5685 | - |
21 Feb 2024 | 0.5890 | 0.6240 | 0.5850 | 0.5850 | 0.5373 | - |
20 Feb 2024 | 0.5910 | 0.6260 | 0.5910 | 0.6240 | 0.5731 | - |
19 Feb 2024 | 0.5930 | 0.6290 | 0.5910 | 0.5910 | 0.5428 | - |
16 Feb 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5447 | - |
15 Feb 2024 | 0.5930 | 0.6300 | 0.5930 | 0.5930 | 0.5447 | - |
14 Feb 2024 | 0.5930 | 0.6270 | 0.5930 | 0.5930 | 0.5447 | - |
13 Feb 2024 | 0.5950 | 0.6290 | 0.5930 | 0.5930 | 0.5447 | - |
12 Feb 2024 | 0.5990 | 0.6300 | 0.5950 | 0.5950 | 0.5465 | - |
09 Feb 2024 | 0.5990 | 0.6350 | 0.5990 | 0.5990 | 0.5502 | - |
08 Feb 2024 | 0.6000 | 0.6370 | 0.5990 | 0.5990 | 0.5502 | - |
07 Feb 2024 | 0.5960 | 0.6370 | 0.5960 | 0.6000 | 0.5511 | - |
06 Feb 2024 | 0.5950 | 0.6320 | 0.5950 | 0.5960 | 0.5474 | - |
05 Feb 2024 | 0.5990 | 0.6340 | 0.5950 | 0.5950 | 0.5465 | - |
02 Feb 2024 | 0.6030 | 0.6350 | 0.5990 | 0.5990 | 0.5502 | - |
01 Feb 2024 | 0.6050 | 0.6400 | 0.6030 | 0.6030 | 0.5538 | - |
31 Jan 2024 | 0.6040 | 0.6400 | 0.6040 | 0.6050 | 0.5557 | - |
30 Jan 2024 | 0.6020 | 0.6390 | 0.6020 | 0.6390 | 0.5869 | - |
29 Jan 2024 | 0.6020 | 0.6390 | 0.6020 | 0.6020 | 0.5529 | - |
26 Jan 2024 | 0.6000 | 0.6370 | 0.6000 | 0.6020 | 0.5529 | - |
25 Jan 2024 | 0.5890 | 0.6360 | 0.5890 | 0.6350 | 0.5832 | - |
24 Jan 2024 | 0.5930 | 0.6270 | 0.5930 | 0.6230 | 0.5722 | - |
23 Jan 2024 | 0.5830 | 0.6270 | 0.5830 | 0.5930 | 0.5447 | - |
22 Jan 2024 | 0.5890 | 0.6210 | 0.5830 | 0.5830 | 0.5355 | - |
19 Jan 2024 | 0.5900 | 0.6260 | 0.5900 | 0.6260 | 0.5750 | - |
18 Jan 2024 | 0.5890 | 0.6240 | 0.5890 | 0.5900 | 0.5419 | - |
17 Jan 2024 | 0.5940 | 0.6260 | 0.5890 | 0.5890 | 0.5410 | - |
16 Jan 2024 | 0.5960 | 0.6300 | 0.5940 | 0.5940 | 0.5456 | - |
15 Jan 2024 | 0.6300 | 0.6300 | 0.5960 | 0.5960 | 0.5474 | - |
12 Jan 2024 | 0.5940 | 0.6290 | 0.5940 | 0.5950 | 0.5465 | - |
11 Jan 2024 | 0.5940 | 0.6290 | 0.5940 | 0.5940 | 0.5456 | - |
10 Jan 2024 | 0.5950 | 0.6300 | 0.5940 | 0.5940 | 0.5456 | - |
09 Jan 2024 | 0.5900 | 0.6280 | 0.5900 | 0.5950 | 0.5465 | - |
08 Jan 2024 | 0.5890 | 0.6250 | 0.5890 | 0.6250 | 0.5741 | - |
05 Jan 2024 | 0.5900 | 0.6270 | 0.5890 | 0.5890 | 0.5410 | - |
04 Jan 2024 | 0.5880 | 0.6240 | 0.5880 | 0.5900 | 0.5419 | - |
03 Jan 2024 | 0.5880 | 0.6240 | 0.5880 | 0.5880 | 0.5401 | - |
02 Jan 2024 | 0.5870 | 0.6240 | 0.5870 | 0.5880 | 0.5401 | - |
29 Dec 2023 | 0.5880 | 0.6220 | 0.5880 | 0.6220 | 0.5713 | - |
28 Dec 2023 | 0.5890 | 0.6220 | 0.5880 | 0.5880 | 0.5401 | - |
27 Dec 2023 | 0.5890 | 0.6240 | 0.5890 | 0.5890 | 0.5410 | - |
22 Dec 2023 | 0.5890 | 0.6240 | 0.5890 | 0.5890 | 0.5410 | - |
21 Dec 2023 | 0.5940 | 0.6270 | 0.5890 | 0.5890 | 0.5410 | - |
20 Dec 2023 | 0.5930 | 0.6290 | 0.5930 | 0.5940 | 0.5456 | - |
19 Dec 2023 | 0.5950 | 0.6300 | 0.5930 | 0.5930 | 0.5447 | - |
18 Dec 2023 | 0.5960 | 0.6300 | 0.5950 | 0.5950 | 0.5465 | - |
15 Dec 2023 | 0.5950 | 0.6310 | 0.5950 | 0.5960 | 0.5474 | - |
14 Dec 2023 | 0.5950 | 0.6310 | 0.5950 | 0.5950 | 0.5465 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |