Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.9940 | 1.0160 | 0.9940 | 1.0160 | 1.0160 | 5,000 |
Mar 27, 2024 | 0.9970 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | - |
Mar 26, 2024 | 0.9850 | 1.0060 | 0.9840 | 1.0060 | 1.0060 | - |
Mar 25, 2024 | 0.9720 | 0.9790 | 0.9720 | 0.9770 | 0.9770 | - |
Mar 22, 2024 | 0.9730 | 0.9750 | 0.9700 | 0.9700 | 0.9700 | - |
Mar 21, 2024 | 0.9890 | 0.9910 | 0.9770 | 0.9770 | 0.9770 | - |
Mar 20, 2024 | 0.9850 | 0.9850 | 0.9710 | 0.9830 | 0.9830 | - |
Mar 19, 2024 | 0.9840 | 0.9890 | 0.9830 | 0.9890 | 0.9890 | - |
Mar 18, 2024 | 0.9460 | 0.9970 | 0.9440 | 0.9970 | 0.9970 | - |
Mar 15, 2024 | 0.8860 | 0.9480 | 0.8860 | 0.9480 | 0.9480 | - |
Mar 14, 2024 | 0.8800 | 0.9180 | 0.8800 | 0.9180 | 0.9180 | - |
Mar 13, 2024 | 0.8400 | 0.8890 | 0.8400 | 0.8850 | 0.8850 | - |
Mar 12, 2024 | 0.8480 | 0.8480 | 0.8350 | 0.8390 | 0.8390 | - |
Mar 11, 2024 | 0.8390 | 0.8390 | 0.8340 | 0.8390 | 0.8390 | - |
Mar 08, 2024 | 0.8630 | 0.8650 | 0.8450 | 0.8450 | 0.8450 | - |
Mar 07, 2024 | 0.8620 | 0.8760 | 0.8600 | 0.8600 | 0.8600 | - |
Mar 06, 2024 | 0.9040 | 0.9090 | 0.8670 | 0.8670 | 0.8670 | - |
Mar 05, 2024 | 0.8930 | 0.9050 | 0.8730 | 0.8730 | 0.8730 | - |
Mar 05, 2024 | 0.03 Dividend | |||||
Mar 04, 2024 | 0.9020 | 0.9220 | 0.9010 | 0.9220 | 0.8920 | - |
Mar 01, 2024 | 0.8880 | 0.8980 | 0.8850 | 0.8980 | 0.8688 | - |
Feb 29, 2024 | 0.8710 | 0.8910 | 0.8670 | 0.8910 | 0.8620 | - |
Feb 28, 2024 | 0.8660 | 0.8680 | 0.8640 | 0.8680 | 0.8398 | - |
Feb 27, 2024 | 0.8740 | 0.8900 | 0.8700 | 0.8700 | 0.8417 | - |
Feb 26, 2024 | 0.8550 | 0.8650 | 0.8530 | 0.8650 | 0.8369 | - |
Feb 23, 2024 | 0.8650 | 0.8660 | 0.8530 | 0.8530 | 0.8252 | - |
Feb 22, 2024 | 0.8730 | 0.8750 | 0.8610 | 0.8610 | 0.8330 | - |
Feb 21, 2024 | 0.8490 | 0.8790 | 0.8480 | 0.8780 | 0.8494 | - |
Feb 20, 2024 | 0.8660 | 0.8680 | 0.8630 | 0.8670 | 0.8388 | - |
Feb 19, 2024 | 0.8690 | 0.8690 | 0.8660 | 0.8660 | 0.8378 | - |
Feb 16, 2024 | 0.8550 | 0.8860 | 0.8550 | 0.8860 | 0.8572 | - |
Feb 15, 2024 | 0.8360 | 0.8660 | 0.8360 | 0.8660 | 0.8378 | - |
Feb 14, 2024 | 0.8220 | 0.8390 | 0.8220 | 0.8370 | 0.8098 | - |
Feb 13, 2024 | 0.8370 | 0.8370 | 0.8260 | 0.8310 | 0.8040 | - |
Feb 12, 2024 | 0.8280 | 0.8410 | 0.8280 | 0.8410 | 0.8136 | - |
Feb 09, 2024 | 0.8430 | 0.8440 | 0.8310 | 0.8310 | 0.8040 | - |
Feb 08, 2024 | 0.8370 | 0.8470 | 0.8340 | 0.8470 | 0.8194 | - |
Feb 07, 2024 | 0.8220 | 0.8630 | 0.8220 | 0.8390 | 0.8117 | - |
Feb 06, 2024 | 0.8290 | 0.8480 | 0.8280 | 0.8460 | 0.8185 | - |
Feb 05, 2024 | 0.8480 | 0.8480 | 0.8270 | 0.8380 | 0.8107 | - |
Feb 02, 2024 | 0.8670 | 0.8670 | 0.8520 | 0.8520 | 0.8243 | - |
Feb 01, 2024 | 0.8630 | 0.8990 | 0.8620 | 0.8660 | 0.8378 | - |
Jan 31, 2024 | 0.8830 | 0.8840 | 0.8730 | 0.8730 | 0.8446 | - |
Jan 30, 2024 | 0.8880 | 0.8880 | 0.8730 | 0.8850 | 0.8562 | - |
Jan 29, 2024 | 0.8650 | 0.8790 | 0.8650 | 0.8790 | 0.8504 | - |
Jan 26, 2024 | 0.8810 | 0.8840 | 0.8670 | 0.8670 | 0.8388 | - |
Jan 25, 2024 | 0.8860 | 0.8890 | 0.8850 | 0.8870 | 0.8581 | - |
Jan 24, 2024 | 0.8700 | 0.8820 | 0.8690 | 0.8820 | 0.8533 | - |
Jan 23, 2024 | 0.8720 | 0.8770 | 0.8710 | 0.8740 | 0.8456 | - |
Jan 22, 2024 | 0.8610 | 0.8710 | 0.8610 | 0.8710 | 0.8427 | - |
Jan 19, 2024 | 0.8520 | 0.8570 | 0.8520 | 0.8570 | 0.8291 | - |
Jan 18, 2024 | 0.8510 | 0.8680 | 0.8500 | 0.8500 | 0.8223 | - |
Jan 17, 2024 | 0.8700 | 0.8810 | 0.8620 | 0.8620 | 0.8340 | - |
Jan 16, 2024 | 0.8940 | 0.8950 | 0.8870 | 0.8910 | 0.8620 | - |
Jan 15, 2024 | 0.9130 | 0.9130 | 0.8910 | 0.8950 | 0.8659 | - |
Jan 12, 2024 | 0.9320 | 0.9340 | 0.9100 | 0.9100 | 0.8804 | - |
Jan 11, 2024 | 0.9020 | 0.9030 | 0.8800 | 0.9030 | 0.8736 | - |
Jan 10, 2024 | 0.9210 | 0.9210 | 0.9110 | 0.9110 | 0.8814 | - |
Jan 09, 2024 | 0.9270 | 0.9270 | 0.9210 | 0.9210 | 0.8910 | - |
Jan 08, 2024 | 0.9330 | 0.9350 | 0.9300 | 0.9330 | 0.9026 | - |
Jan 05, 2024 | 0.9560 | 0.9570 | 0.9290 | 0.9290 | 0.8988 | - |
Jan 04, 2024 | 0.9270 | 0.9480 | 0.9260 | 0.9480 | 0.9172 | - |
Jan 03, 2024 | 0.9210 | 0.9270 | 0.9170 | 0.9250 | 0.8949 | - |
Jan 02, 2024 | 0.9240 | 0.9400 | 0.9230 | 0.9310 | 0.9007 | - |
Dec 29, 2023 | 0.9210 | 0.9210 | 0.9200 | 0.9200 | 0.8901 | - |
Dec 28, 2023 | 0.9200 | 0.9490 | 0.9200 | 0.9350 | 0.9046 | - |
Dec 27, 2023 | 0.9060 | 0.9320 | 0.9050 | 0.9320 | 0.9017 | - |
Dec 22, 2023 | 0.9070 | 0.9260 | 0.9060 | 0.9160 | 0.8862 | - |
Dec 21, 2023 | 0.8790 | 0.9040 | 0.8790 | 0.9010 | 0.8717 | - |
Dec 20, 2023 | 0.8760 | 0.8880 | 0.8760 | 0.8880 | 0.8591 | - |
Dec 19, 2023 | 0.8820 | 0.9020 | 0.8580 | 0.8580 | 0.8301 | - |
Dec 18, 2023 | 0.8990 | 0.9000 | 0.8830 | 0.8860 | 0.8572 | - |
Dec 15, 2023 | 0.9180 | 0.9230 | 0.8970 | 0.8970 | 0.8678 | - |
Dec 14, 2023 | 0.8880 | 0.9030 | 0.8870 | 0.9010 | 0.8717 | - |
Dec 13, 2023 | 0.8280 | 0.8810 | 0.8280 | 0.8650 | 0.8369 | - |
Dec 12, 2023 | 0.8570 | 0.8570 | 0.8350 | 0.8350 | 0.8078 | - |
Dec 11, 2023 | 0.8700 | 0.8700 | 0.8540 | 0.8540 | 0.8262 | - |
Dec 08, 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8730 | 0.8446 | - |
Dec 07, 2023 | 0.8410 | 0.8690 | 0.8400 | 0.8690 | 0.8407 | - |
Dec 06, 2023 | 0.8490 | 0.8620 | 0.8490 | 0.8520 | 0.8243 | - |
Dec 05, 2023 | 0.8700 | 0.8730 | 0.8450 | 0.8450 | 0.8175 | - |
Dec 04, 2023 | 0.8910 | 0.8910 | 0.8640 | 0.8640 | 0.8359 | - |
Dec 01, 2023 | 0.9080 | 0.9110 | 0.8840 | 0.8840 | 0.8552 | - |
Nov 30, 2023 | 0.8630 | 0.8830 | 0.8630 | 0.8830 | 0.8543 | - |
Nov 29, 2023 | 0.8420 | 0.8760 | 0.8410 | 0.8730 | 0.8446 | - |
Nov 29, 2023 | 0.03 Dividend | |||||
Nov 28, 2023 | 0.8550 | 0.8560 | 0.8450 | 0.8560 | 0.7991 | - |
Nov 27, 2023 | 0.8500 | 0.8510 | 0.8380 | 0.8500 | 0.7935 | - |
Nov 24, 2023 | 0.8400 | 0.8440 | 0.8400 | 0.8440 | 0.7879 | - |
Nov 23, 2023 | 0.8150 | 0.8380 | 0.8120 | 0.8380 | 0.7823 | - |
Nov 22, 2023 | 0.8310 | 0.8320 | 0.8160 | 0.8160 | 0.7618 | - |
Nov 21, 2023 | 0.8390 | 0.8420 | 0.8340 | 0.8340 | 0.7786 | - |
Nov 20, 2023 | 0.8030 | 0.8300 | 0.8000 | 0.8300 | 0.7749 | - |
Nov 17, 2023 | 0.7870 | 0.8000 | 0.7870 | 0.8000 | 0.7468 | - |
Nov 16, 2023 | 0.7910 | 0.7960 | 0.7870 | 0.7870 | 0.7347 | - |
Nov 15, 2023 | 0.7800 | 0.7970 | 0.7800 | 0.7940 | 0.7412 | - |
Nov 14, 2023 | 0.7780 | 0.7870 | 0.7750 | 0.7770 | 0.7254 | - |
Nov 13, 2023 | 0.8030 | 0.8040 | 0.7840 | 0.7840 | 0.7319 | - |
Nov 10, 2023 | 0.8220 | 0.8220 | 0.8110 | 0.8110 | 0.7571 | - |
Nov 09, 2023 | 0.7920 | 0.8130 | 0.7910 | 0.8130 | 0.7590 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |