Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.8560 | 0.8640 | 0.8440 | 0.8620 | 0.8620 | 2,430,198 |
May 02, 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8560 | 0.8560 | 847,935 |
May 02, 2024 | 0.01685 Dividend | |||||
Apr 30, 2024 | 0.8630 | 0.8650 | 0.8500 | 0.8550 | 0.8382 | 904,919 |
Apr 29, 2024 | 0.8670 | 0.8670 | 0.8560 | 0.8580 | 0.8411 | 765,613 |
Apr 26, 2024 | 0.8740 | 0.8740 | 0.8480 | 0.8490 | 0.8323 | 686,504 |
Apr 25, 2024 | 0.8540 | 0.8620 | 0.8440 | 0.8620 | 0.8450 | 895,336 |
Apr 24, 2024 | 0.8560 | 0.8610 | 0.8540 | 0.8540 | 0.8372 | 177,817 |
Apr 23, 2024 | 0.8630 | 0.8640 | 0.8550 | 0.8600 | 0.8431 | 1,154,050 |
Apr 22, 2024 | 0.8660 | 0.8660 | 0.8480 | 0.8560 | 0.8391 | 774,708 |
Apr 19, 2024 | 0.8600 | 0.8640 | 0.8500 | 0.8640 | 0.8470 | 1,391,347 |
Apr 18, 2024 | 0.8360 | 0.8650 | 0.8300 | 0.8550 | 0.8382 | 805,330 |
Apr 17, 2024 | 0.8220 | 0.8390 | 0.8170 | 0.8320 | 0.8156 | 883,704 |
Apr 16, 2024 | 0.8510 | 0.8510 | 0.8190 | 0.8190 | 0.8029 | 653,909 |
Apr 15, 2024 | 0.8660 | 0.8660 | 0.8400 | 0.8400 | 0.8234 | 259,545 |
Apr 12, 2024 | 0.8530 | 0.8670 | 0.8530 | 0.8540 | 0.8372 | 1,879,619 |
Apr 11, 2024 | 0.8820 | 0.8820 | 0.8370 | 0.8540 | 0.8372 | 2,575,122 |
Apr 10, 2024 | 0.8600 | 0.8630 | 0.8430 | 0.8480 | 0.8313 | 1,668,390 |
Apr 09, 2024 | 0.8630 | 0.8670 | 0.8510 | 0.8600 | 0.8431 | 1,170,836 |
Apr 08, 2024 | 0.8750 | 0.8750 | 0.8620 | 0.8650 | 0.8480 | 452,439 |
Apr 05, 2024 | 0.8770 | 0.8800 | 0.8640 | 0.8750 | 0.8578 | 516,206 |
Apr 04, 2024 | 0.8600 | 0.8890 | 0.8590 | 0.8740 | 0.8568 | 1,460,218 |
Apr 03, 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8630 | 0.8460 | 984,294 |
Apr 02, 2024 | 0.8790 | 0.8990 | 0.8740 | 0.8760 | 0.8587 | 638,336 |
Mar 28, 2024 | 0.8650 | 0.8790 | 0.8530 | 0.8740 | 0.8568 | 1,292,871 |
Mar 27, 2024 | 0.8800 | 0.8800 | 0.8610 | 0.8620 | 0.8450 | 1,786,392 |
Mar 26, 2024 | 0.8650 | 0.8700 | 0.8570 | 0.8700 | 0.8529 | 518,557 |
Mar 25, 2024 | 0.8650 | 0.8840 | 0.8600 | 0.8650 | 0.8480 | 1,462,930 |
Mar 22, 2024 | 0.8580 | 0.8640 | 0.8550 | 0.8620 | 0.8450 | 2,761,554 |
Mar 21, 2024 | 0.8650 | 0.8700 | 0.8620 | 0.8620 | 0.8450 | 1,580,897 |
Mar 20, 2024 | 0.8650 | 0.8650 | 0.8550 | 0.8620 | 0.8450 | 1,909,820 |
Mar 19, 2024 | 0.8840 | 0.8840 | 0.8590 | 0.8600 | 0.8431 | 1,442,510 |
Mar 18, 2024 | 0.8800 | 0.8800 | 0.8710 | 0.8750 | 0.8578 | 498,205 |
Mar 15, 2024 | 0.8890 | 0.8890 | 0.8720 | 0.8750 | 0.8578 | 694,559 |
Mar 14, 2024 | 0.8800 | 0.8940 | 0.8740 | 0.8740 | 0.8568 | 1,516,877 |
Mar 13, 2024 | 0.8850 | 0.8900 | 0.8790 | 0.8820 | 0.8646 | 865,245 |
Mar 12, 2024 | 0.8900 | 0.8900 | 0.8820 | 0.8850 | 0.8676 | 1,195,991 |
Mar 11, 2024 | 0.9010 | 0.9040 | 0.8810 | 0.8900 | 0.8725 | 2,169,495 |
Mar 08, 2024 | 0.8970 | 0.9080 | 0.8900 | 0.8910 | 0.8734 | 2,125,069 |
Mar 07, 2024 | 0.8970 | 0.9140 | 0.8910 | 0.9040 | 0.8862 | 1,080,495 |
Mar 06, 2024 | 0.8740 | 0.9000 | 0.8740 | 0.8900 | 0.8725 | 616,422 |
Mar 05, 2024 | 0.8760 | 0.8840 | 0.8730 | 0.8820 | 0.8646 | 563,052 |
Mar 04, 2024 | 0.8990 | 0.9100 | 0.8760 | 0.8780 | 0.8607 | 1,042,319 |
Mar 01, 2024 | 0.8990 | 0.9010 | 0.8880 | 0.9000 | 0.8823 | 667,994 |
Feb 29, 2024 | 0.8730 | 0.9120 | 0.8710 | 0.9000 | 0.8823 | 8,000,795 |
Feb 28, 2024 | 0.8700 | 0.8720 | 0.8650 | 0.8720 | 0.8548 | 1,092,900 |
Feb 27, 2024 | 0.8470 | 0.8690 | 0.8370 | 0.8680 | 0.8509 | 1,796,572 |
Feb 26, 2024 | 0.8670 | 0.8670 | 0.8460 | 0.8460 | 0.8293 | 1,601,677 |
Feb 23, 2024 | 0.8800 | 0.8800 | 0.8630 | 0.8660 | 0.8489 | 2,872,125 |
Feb 22, 2024 | 0.8840 | 0.8890 | 0.8740 | 0.8750 | 0.8578 | 1,058,295 |
Feb 21, 2024 | 0.8510 | 0.8850 | 0.8460 | 0.8800 | 0.8627 | 2,578,874 |
Feb 20, 2024 | 0.8510 | 0.8580 | 0.8460 | 0.8500 | 0.8332 | 509,113 |
Feb 19, 2024 | 0.8600 | 0.8600 | 0.8440 | 0.8490 | 0.8323 | 708,778 |
Feb 16, 2024 | 0.8580 | 0.8660 | 0.8470 | 0.8550 | 0.8382 | 1,401,375 |
Feb 15, 2024 | 0.8550 | 0.8630 | 0.8500 | 0.8500 | 0.8332 | 409,219 |
Feb 14, 2024 | 0.8520 | 0.8620 | 0.8410 | 0.8550 | 0.8382 | 1,525,075 |
Feb 13, 2024 | 0.8700 | 0.8730 | 0.8520 | 0.8520 | 0.8352 | 1,809,897 |
Feb 12, 2024 | 0.8700 | 0.8700 | 0.8550 | 0.8600 | 0.8431 | 6,276,708 |
Feb 09, 2024 | 0.8710 | 0.8710 | 0.8570 | 0.8600 | 0.8431 | 4,601,170 |
Feb 08, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8529 | 990,359 |
Feb 08, 2024 | 0.01605 Dividend | |||||
Feb 07, 2024 | 0.8990 | 0.9020 | 0.8840 | 0.8870 | 0.8538 | 1,634,409 |
Feb 06, 2024 | 0.9000 | 0.9020 | 0.8900 | 0.8950 | 0.8615 | 3,395,576 |
Feb 05, 2024 | 0.9000 | 0.9030 | 0.8960 | 0.8990 | 0.8653 | 1,987,233 |
Feb 02, 2024 | 0.9140 | 0.9140 | 0.8940 | 0.9000 | 0.8663 | 1,799,319 |
Feb 01, 2024 | 0.9120 | 0.9250 | 0.9010 | 0.9030 | 0.8692 | 1,139,010 |
Jan 31, 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9200 | 0.8855 | 5,790,740 |
Jan 30, 2024 | 0.9220 | 0.9230 | 0.9140 | 0.9180 | 0.8836 | 1,636,908 |
Jan 29, 2024 | 0.9300 | 0.9300 | 0.9230 | 0.9240 | 0.8894 | 487,685 |
Jan 26, 2024 | 0.9350 | 0.9350 | 0.9250 | 0.9270 | 0.8923 | 1,664,840 |
Jan 25, 2024 | 0.9270 | 0.9400 | 0.9200 | 0.9320 | 0.8971 | 4,526,959 |
Jan 24, 2024 | 0.9260 | 0.9280 | 0.9200 | 0.9250 | 0.8904 | 1,470,347 |
Jan 23, 2024 | 0.9380 | 0.9380 | 0.9200 | 0.9270 | 0.8923 | 1,315,235 |
Jan 22, 2024 | 0.9400 | 0.9420 | 0.9260 | 0.9400 | 0.9048 | 633,568 |
Jan 19, 2024 | 0.9580 | 0.9640 | 0.9330 | 0.9370 | 0.9019 | 4,235,219 |
Jan 18, 2024 | 0.9990 | 0.9990 | 0.9640 | 0.9660 | 0.9298 | 982,787 |
Jan 17, 2024 | 0.9610 | 0.9690 | 0.9590 | 0.9690 | 0.9327 | 2,569,408 |
Jan 16, 2024 | 0.9680 | 0.9680 | 0.9590 | 0.9640 | 0.9279 | 386,665 |
Jan 15, 2024 | 0.9650 | 0.9660 | 0.9640 | 0.9640 | 0.9279 | 231,014 |
Jan 12, 2024 | 0.9780 | 0.9780 | 0.9620 | 0.9650 | 0.9289 | 280,597 |
Jan 11, 2024 | 0.9820 | 0.9970 | 0.9710 | 0.9740 | 0.9375 | 1,559,905 |
Jan 10, 2024 | 0.9730 | 0.9840 | 0.9690 | 0.9840 | 0.9472 | 2,591,775 |
Jan 09, 2024 | 0.9880 | 1.0060 | 0.9790 | 0.9800 | 0.9433 | 1,541,031 |
Jan 08, 2024 | 0.9900 | 1.0040 | 0.9800 | 1.0040 | 0.9664 | 5,390,528 |
Jan 05, 2024 | 0.9990 | 0.9990 | 0.9850 | 0.9900 | 0.9529 | 189,869 |
Jan 04, 2024 | 0.9920 | 1.0040 | 0.9790 | 0.9950 | 0.9577 | 562,759 |
Jan 03, 2024 | 1.0000 | 1.0040 | 0.9820 | 0.9820 | 0.9452 | 569,480 |
Jan 02, 2024 | 1.0120 | 1.0160 | 1.0020 | 1.0160 | 0.9780 | 118,084 |
Dec 29, 2023 | 1.0220 | 1.0220 | 1.0040 | 1.0160 | 0.9780 | 33,171 |
Dec 28, 2023 | 1.0160 | 1.0160 | 1.0020 | 1.0140 | 0.9760 | 251,573 |
Dec 27, 2023 | 1.0140 | 1.0140 | 0.9980 | 0.9980 | 0.9606 | 371,453 |
Dec 22, 2023 | 1.0040 | 1.0120 | 0.9950 | 1.0120 | 0.9741 | 164,624 |
Dec 21, 2023 | 0.9860 | 1.0100 | 0.9770 | 1.0040 | 0.9664 | 585,099 |
Dec 20, 2023 | 0.9860 | 0.9860 | 0.9790 | 0.9830 | 0.9462 | 3,357,572 |
Dec 19, 2023 | 1.0080 | 1.0080 | 0.9800 | 0.9800 | 0.9433 | 342,321 |
Dec 18, 2023 | 0.9980 | 1.0020 | 0.9850 | 0.9980 | 0.9606 | 336,657 |
Dec 15, 2023 | 0.9860 | 1.0040 | 0.9860 | 0.9980 | 0.9606 | 657,302 |
Dec 14, 2023 | 0.9800 | 1.0060 | 0.9800 | 0.9880 | 0.9510 | 499,022 |
Dec 13, 2023 | 0.9700 | 0.9820 | 0.9690 | 0.9760 | 0.9395 | 1,841,928 |
Dec 12, 2023 | 0.9900 | 0.9900 | 0.9710 | 0.9730 | 0.9366 | 258,625 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |