Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.7708 | 0.7708 | 0.7556 | 0.7556 | 0.7556 | - |
May 02, 2024 | 0.7906 | 0.7978 | 0.7906 | 0.7978 | 0.7978 | - |
Apr 30, 2024 | 0.7648 | 0.7960 | 0.7632 | 0.7740 | 0.7740 | 4,000 |
Apr 29, 2024 | 0.7630 | 0.7630 | 0.7572 | 0.7630 | 0.7630 | - |
Apr 26, 2024 | 0.7584 | 0.7668 | 0.7508 | 0.7668 | 0.7668 | - |
Apr 26, 2024 | 1.5 Dividend | |||||
Apr 25, 2024 | 0.8748 | 0.8874 | 0.8748 | 0.8840 | -0.6160 | - |
Apr 24, 2024 | 0.8734 | 0.8930 | 0.8712 | 0.8930 | -0.6223 | - |
Apr 23, 2024 | 0.8774 | 0.9016 | 0.8724 | 0.8788 | -0.6124 | 1,000 |
Apr 22, 2024 | 0.8550 | 0.8592 | 0.8550 | 0.8592 | -0.5987 | - |
Apr 19, 2024 | 0.8360 | 0.8468 | 0.8360 | 0.8440 | -0.5881 | - |
Apr 18, 2024 | 0.8132 | 0.8200 | 0.8108 | 0.8108 | -0.5650 | - |
Apr 17, 2024 | 0.8366 | 0.8366 | 0.8314 | 0.8314 | -0.5793 | - |
Apr 16, 2024 | 0.8436 | 0.8474 | 0.8426 | 0.8426 | -0.5872 | - |
Apr 15, 2024 | 0.8732 | 0.8732 | 0.8684 | 0.8684 | -0.6051 | - |
Apr 12, 2024 | 0.8616 | 0.8684 | 0.8616 | 0.8628 | -0.6012 | - |
Apr 11, 2024 | 0.8482 | 0.8588 | 0.8412 | 0.8588 | -0.5984 | - |
Apr 10, 2024 | 0.8406 | 0.8410 | 0.8256 | 0.8386 | -0.5844 | - |
Apr 09, 2024 | 0.8222 | 0.8222 | 0.8134 | 0.8150 | -0.5679 | - |
Apr 08, 2024 | 0.8100 | 0.8140 | 0.8100 | 0.8128 | -0.5664 | - |
Apr 05, 2024 | 0.7994 | 0.8058 | 0.7994 | 0.8058 | -0.5615 | - |
Apr 04, 2024 | 0.7678 | 0.7678 | 0.7678 | 0.7678 | -0.5350 | - |
Apr 03, 2024 | 0.7888 | 0.7888 | 0.7728 | 0.7728 | -0.5385 | - |
Apr 02, 2024 | 0.8106 | 0.8106 | 0.7908 | 0.7976 | -0.5558 | - |
Mar 28, 2024 | 0.6260 | 0.6530 | 0.6260 | 0.6530 | -0.4550 | - |
Mar 27, 2024 | 0.6592 | 0.6646 | 0.6592 | 0.6646 | -0.4631 | - |
Mar 26, 2024 | 0.6652 | 0.6652 | 0.6592 | 0.6606 | -0.4603 | - |
Mar 25, 2024 | 0.6584 | 0.6584 | 0.6580 | 0.6580 | -0.4585 | - |
Mar 22, 2024 | 0.6556 | 0.6556 | 0.6542 | 0.6542 | -0.4559 | - |
Mar 21, 2024 | 0.5830 | 0.6046 | 0.5830 | 0.6046 | -0.4213 | - |
Mar 20, 2024 | 0.5676 | 0.5684 | 0.5676 | 0.5676 | -0.3955 | - |
Mar 19, 2024 | 0.5714 | 0.5738 | 0.5714 | 0.5738 | -0.3998 | - |
Mar 18, 2024 | 0.5906 | 0.5906 | 0.5894 | 0.5894 | -0.4107 | - |
Mar 15, 2024 | 0.5960 | 0.5988 | 0.5880 | 0.5880 | -0.4097 | - |
Mar 14, 2024 | 0.5664 | 0.5734 | 0.5664 | 0.5734 | -0.3996 | - |
Mar 13, 2024 | 0.5254 | 0.5274 | 0.5246 | 0.5266 | -0.3670 | - |
Mar 12, 2024 | 0.5136 | 0.5136 | 0.5136 | 0.5136 | -0.3579 | - |
Mar 11, 2024 | 0.5116 | 0.5168 | 0.5116 | 0.5168 | -0.3601 | - |
Mar 08, 2024 | 0.5214 | 0.5222 | 0.5214 | 0.5216 | -0.3635 | - |
Mar 07, 2024 | 0.5044 | 0.5072 | 0.5044 | 0.5058 | -0.3525 | - |
Mar 06, 2024 | 0.5010 | 0.5018 | 0.5010 | 0.5010 | -0.3491 | - |
Mar 05, 2024 | 0.5126 | 0.5130 | 0.5126 | 0.5130 | -0.3575 | - |
Mar 04, 2024 | 0.5186 | 0.5186 | 0.5186 | 0.5186 | -0.3614 | - |
Mar 01, 2024 | 0.5296 | 0.5312 | 0.5296 | 0.5296 | -0.3690 | - |
Feb 29, 2024 | 0.5262 | 0.5262 | 0.5222 | 0.5238 | -0.3650 | - |
Feb 28, 2024 | 0.5140 | 0.5146 | 0.5134 | 0.5138 | -0.3580 | - |
Feb 27, 2024 | 0.5130 | 0.5130 | 0.5094 | 0.5094 | -0.3550 | - |
Feb 26, 2024 | 0.5342 | 0.5376 | 0.5336 | 0.5336 | -0.3718 | - |
Feb 23, 2024 | 0.5268 | 0.5286 | 0.5190 | 0.5190 | -0.3617 | - |
Feb 22, 2024 | 0.5192 | 0.5192 | 0.5164 | 0.5186 | -0.3614 | - |
Feb 21, 2024 | 0.4971 | 0.4971 | 0.4949 | 0.4955 | -0.3453 | - |
Feb 20, 2024 | 0.4980 | 0.4980 | 0.4958 | 0.4960 | -0.3456 | - |
Feb 19, 2024 | 0.5056 | 0.5056 | 0.5044 | 0.5044 | -0.3515 | - |
Feb 16, 2024 | 0.4928 | 0.4985 | 0.4928 | 0.4985 | -0.3474 | - |
Feb 15, 2024 | 0.4818 | 0.4818 | 0.4789 | 0.4802 | -0.3346 | - |
Feb 14, 2024 | 0.4825 | 0.4890 | 0.4796 | 0.4890 | -0.3408 | - |
Feb 13, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | -0.3233 | - |
Feb 12, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | -0.3233 | - |
Feb 09, 2024 | 0.4639 | 0.4652 | 0.4639 | 0.4652 | -0.3242 | - |
Feb 08, 2024 | 0.4762 | 0.4762 | 0.4652 | 0.4652 | -0.3242 | - |
Feb 07, 2024 | 0.4659 | 0.4720 | 0.4659 | 0.4720 | -0.3289 | - |
Feb 06, 2024 | 0.4627 | 0.4627 | 0.4521 | 0.4531 | -0.3157 | - |
Feb 05, 2024 | 0.5224 | 0.5242 | 0.5224 | 0.5234 | -0.3647 | - |
Feb 02, 2024 | 0.5140 | 0.5140 | 0.5074 | 0.5084 | -0.3543 | - |
Feb 01, 2024 | 0.4986 | 0.4986 | 0.4926 | 0.4926 | -0.3433 | - |
Jan 31, 2024 | 0.4818 | 0.4818 | 0.4816 | 0.4816 | -0.3356 | - |
Jan 30, 2024 | 0.4877 | 0.4886 | 0.4841 | 0.4846 | -0.3377 | - |
Jan 29, 2024 | 0.4964 | 0.4994 | 0.4964 | 0.4988 | -0.3476 | - |
Jan 26, 2024 | 0.4986 | 0.4986 | 0.4826 | 0.4826 | -0.3363 | - |
Jan 25, 2024 | 0.5136 | 0.5138 | 0.5034 | 0.5034 | -0.3508 | - |
Jan 24, 2024 | 0.5022 | 0.5066 | 0.5022 | 0.5054 | -0.3522 | - |
Jan 23, 2024 | 0.4906 | 0.5052 | 0.4906 | 0.4988 | -0.3476 | - |
Jan 22, 2024 | 0.4888 | 0.4888 | 0.4824 | 0.4828 | -0.3364 | - |
Jan 19, 2024 | 0.5038 | 0.5062 | 0.5028 | 0.5028 | -0.3504 | - |
Jan 18, 2024 | 0.4963 | 0.4979 | 0.4963 | 0.4979 | -0.3470 | - |
Jan 17, 2024 | 0.5088 | 0.5088 | 0.4945 | 0.5036 | -0.3509 | - |
Jan 16, 2024 | 0.5272 | 0.5288 | 0.5268 | 0.5288 | -0.3685 | - |
Jan 15, 2024 | 0.5330 | 0.5352 | 0.5330 | 0.5350 | -0.3728 | - |
Jan 12, 2024 | 0.5050 | 0.5092 | 0.5050 | 0.5088 | -0.3545 | - |
Jan 11, 2024 | 0.5206 | 0.5206 | 0.5142 | 0.5142 | -0.3583 | - |
Jan 10, 2024 | 0.5008 | 0.5086 | 0.5008 | 0.5018 | -0.3497 | - |
Jan 09, 2024 | 0.4853 | 0.4879 | 0.4853 | 0.4875 | -0.3397 | - |
Jan 08, 2024 | 0.4747 | 0.4793 | 0.4747 | 0.4786 | -0.3335 | - |
Jan 05, 2024 | 0.4722 | 0.4766 | 0.4722 | 0.4756 | -0.3314 | - |
Jan 04, 2024 | 0.4722 | 0.4734 | 0.4722 | 0.4734 | -0.3299 | - |
Jan 03, 2024 | 0.4707 | 0.4744 | 0.4707 | 0.4744 | -0.3306 | - |
Jan 02, 2024 | 0.4809 | 0.4819 | 0.4791 | 0.4819 | -0.3358 | - |
Dec 29, 2023 | 0.4885 | 0.4907 | 0.4805 | 0.4907 | -0.3419 | - |
Dec 28, 2023 | 0.4740 | 0.4796 | 0.4740 | 0.4796 | -0.3342 | - |
Dec 27, 2023 | 0.4686 | 0.4686 | 0.4686 | 0.4686 | -0.3265 | - |
Dec 22, 2023 | 0.4609 | 0.4686 | 0.4609 | 0.4686 | -0.3265 | - |
Dec 21, 2023 | 0.4626 | 0.4647 | 0.4626 | 0.4631 | -0.3227 | - |
Dec 20, 2023 | 0.4524 | 0.4545 | 0.4524 | 0.4543 | -0.3166 | - |
Dec 19, 2023 | 0.4484 | 0.4595 | 0.4484 | 0.4595 | -0.3202 | - |
Dec 18, 2023 | 0.4490 | 0.4691 | 0.4490 | 0.4512 | -0.3144 | 10,000 |
Dec 15, 2023 | 0.4666 | 0.4682 | 0.4666 | 0.4682 | -0.3263 | - |
Dec 14, 2023 | 0.4666 | 0.4666 | 0.4666 | 0.4666 | -0.3251 | - |
Dec 13, 2023 | 0.4712 | 0.4786 | 0.4712 | 0.4786 | -0.3335 | - |
Dec 12, 2023 | 0.4716 | 0.4764 | 0.4716 | 0.4764 | -0.3320 | - |
Dec 11, 2023 | 0.4706 | 0.4733 | 0.4706 | 0.4733 | -0.3298 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |