Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 247,501 |
24 Apr 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 139,017 |
23 Apr 2024 | 0.7550 | 0.7750 | 0.7300 | 0.7350 | 0.7350 | 165,647 |
22 Apr 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7550 | 0.7550 | 17,105 |
19 Apr 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 127,002 |
18 Apr 2024 | 0.7550 | 0.7700 | 0.7550 | 0.7550 | 0.7550 | 11,068 |
17 Apr 2024 | 0.7450 | 0.7650 | 0.7450 | 0.7650 | 0.7650 | 52,392 |
16 Apr 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7550 | 0.7550 | 106,057 |
15 Apr 2024 | 0.7700 | 0.7750 | 0.7600 | 0.7650 | 0.7650 | 83,604 |
12 Apr 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 113,085 |
11 Apr 2024 | 0.7550 | 0.7800 | 0.7550 | 0.7700 | 0.7700 | 59,291 |
10 Apr 2024 | 0.7450 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 223,301 |
09 Apr 2024 | 0.7500 | 0.7550 | 0.7400 | 0.7400 | 0.7400 | 187,660 |
08 Apr 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7400 | 0.7400 | 134,797 |
05 Apr 2024 | 0.7500 | 0.7550 | 0.7350 | 0.7500 | 0.7500 | 177,902 |
04 Apr 2024 | 0.7400 | 0.7550 | 0.7400 | 0.7400 | 0.7400 | 62,794 |
03 Apr 2024 | 0.7550 | 0.7600 | 0.7350 | 0.7400 | 0.7400 | 151,861 |
02 Apr 2024 | 0.7700 | 0.7750 | 0.7550 | 0.7550 | 0.7550 | 73,969 |
28 Mar 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7700 | 0.7700 | 157,639 |
27 Mar 2024 | 0.7500 | 0.7550 | 0.7450 | 0.7550 | 0.7550 | 119,352 |
26 Mar 2024 | 0.7400 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 19,170 |
25 Mar 2024 | 0.7150 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 133,042 |
22 Mar 2024 | 0.7400 | 0.7450 | 0.7100 | 0.7100 | 0.7100 | 141,621 |
21 Mar 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 110,790 |
20 Mar 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 154,422 |
19 Mar 2024 | 0.6900 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 131,855 |
18 Mar 2024 | 0.6950 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 181,626 |
15 Mar 2024 | 0.6950 | 0.6950 | 0.6800 | 0.6900 | 0.6900 | 263,624 |
14 Mar 2024 | 0.7000 | 0.7050 | 0.6850 | 0.6950 | 0.6950 | 266,882 |
13 Mar 2024 | 0.6950 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 488,666 |
12 Mar 2024 | 0.7000 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 85,050 |
11 Mar 2024 | 0.7050 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 224,256 |
08 Mar 2024 | 0.6850 | 0.7300 | 0.6850 | 0.7100 | 0.7100 | 187,703 |
07 Mar 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 213,071 |
06 Mar 2024 | 0.7050 | 0.7150 | 0.6900 | 0.7000 | 0.7000 | 206,881 |
06 Mar 2024 | 0.008 Dividend | |||||
05 Mar 2024 | 0.7100 | 0.7100 | 0.6850 | 0.7000 | 0.6920 | 212,992 |
04 Mar 2024 | 0.7500 | 0.7500 | 0.6900 | 0.7050 | 0.6969 | 426,675 |
01 Mar 2024 | 0.7550 | 0.7650 | 0.7400 | 0.7400 | 0.7315 | 107,926 |
29 Feb 2024 | 0.7300 | 0.7550 | 0.7250 | 0.7400 | 0.7315 | 133,893 |
28 Feb 2024 | 0.7200 | 0.7450 | 0.7200 | 0.7250 | 0.7167 | 193,358 |
27 Feb 2024 | 0.7500 | 0.7500 | 0.6900 | 0.7100 | 0.7019 | 492,426 |
26 Feb 2024 | 0.7200 | 0.7550 | 0.6900 | 0.7550 | 0.7464 | 554,141 |
23 Feb 2024 | 0.8200 | 0.8200 | 0.7100 | 0.7500 | 0.7414 | 1,057,356 |
22 Feb 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8601 | 9,356 |
21 Feb 2024 | 0.8850 | 0.9000 | 0.8850 | 0.8950 | 0.8848 | 18,479 |
20 Feb 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8850 | 0.8749 | 17,455 |
19 Feb 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8601 | 19,829 |
16 Feb 2024 | 0.8550 | 0.8550 | 0.8400 | 0.8450 | 0.8353 | 4,785 |
15 Feb 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 0.8403 | 10,372 |
14 Feb 2024 | 0.8400 | 0.8600 | 0.8200 | 0.8600 | 0.8502 | 78,371 |
13 Feb 2024 | 0.8450 | 0.8550 | 0.8375 | 0.8550 | 0.8452 | 35,464 |
12 Feb 2024 | 0.8350 | 0.8450 | 0.8250 | 0.8450 | 0.8353 | 21,244 |
09 Feb 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8106 | 81,678 |
08 Feb 2024 | 0.8250 | 0.8500 | 0.8100 | 0.8500 | 0.8403 | 99,578 |
07 Feb 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8150 | 0.8057 | 26,607 |
06 Feb 2024 | 0.8150 | 0.8300 | 0.8100 | 0.8300 | 0.8205 | 83,301 |
05 Feb 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8250 | 0.8156 | 42,297 |
02 Feb 2024 | 0.8250 | 0.8350 | 0.8150 | 0.8300 | 0.8205 | 171,784 |
01 Feb 2024 | 0.8300 | 0.8350 | 0.8150 | 0.8250 | 0.8156 | 120,666 |
31 Jan 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8250 | 0.8156 | 182,518 |
30 Jan 2024 | 0.8350 | 0.8400 | 0.8150 | 0.8300 | 0.8205 | 144,508 |
29 Jan 2024 | 0.8550 | 0.8550 | 0.8350 | 0.8350 | 0.8255 | 60,974 |
25 Jan 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8525 | 0.8428 | 69,279 |
24 Jan 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 0.8502 | 4,933 |
23 Jan 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8502 | 10,902 |
22 Jan 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8403 | 62,720 |
19 Jan 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8675 | 0.8576 | 13,361 |
18 Jan 2024 | 0.8700 | 0.8850 | 0.8600 | 0.8675 | 0.8576 | 28,807 |
17 Jan 2024 | 0.8800 | 0.8850 | 0.8550 | 0.8650 | 0.8551 | 30,104 |
16 Jan 2024 | 0.8800 | 0.8800 | 0.8750 | 0.8800 | 0.8699 | 21,474 |
15 Jan 2024 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8848 | 1,994 |
12 Jan 2024 | 0.8950 | 0.9000 | 0.8900 | 0.8900 | 0.8798 | 89,759 |
11 Jan 2024 | 0.9000 | 0.9000 | 0.8850 | 0.9000 | 0.8897 | 8,227 |
10 Jan 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8699 | 51,054 |
09 Jan 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8699 | 43,443 |
08 Jan 2024 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8848 | 9,603 |
05 Jan 2024 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.8848 | 13,014 |
04 Jan 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8798 | 2,440 |
03 Jan 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8699 | 8,175 |
02 Jan 2024 | 0.9000 | 0.9000 | 0.8750 | 0.8950 | 0.8848 | 69,285 |
29 Dec 2023 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.8848 | 21,025 |
28 Dec 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8800 | 0.8699 | 65,773 |
27 Dec 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8601 | 11,671 |
22 Dec 2023 | 0.8850 | 0.8950 | 0.8850 | 0.8900 | 0.8798 | 8,571 |
21 Dec 2023 | 0.8750 | 0.8900 | 0.8750 | 0.8900 | 0.8798 | 100,235 |
20 Dec 2023 | 0.8850 | 0.8850 | 0.8700 | 0.8700 | 0.8601 | 152,102 |
19 Dec 2023 | 0.9000 | 0.9050 | 0.9000 | 0.9000 | 0.8897 | 22,076 |
18 Dec 2023 | 0.9000 | 0.9000 | 0.8950 | 0.9000 | 0.8897 | 31,992 |
15 Dec 2023 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.8897 | 155,444 |
14 Dec 2023 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.8897 | 44,663 |
13 Dec 2023 | 0.9000 | 0.9050 | 0.8900 | 0.8900 | 0.8798 | 42,885 |
12 Dec 2023 | 0.9000 | 0.9050 | 0.9000 | 0.9000 | 0.8897 | 21,095 |
11 Dec 2023 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.8897 | 45,429 |
08 Dec 2023 | 0.9050 | 0.9050 | 0.8950 | 0.9050 | 0.8947 | 15,858 |
07 Dec 2023 | 0.8900 | 0.9050 | 0.8850 | 0.9050 | 0.8947 | 63,641 |
06 Dec 2023 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.8749 | 11,171 |
05 Dec 2023 | 0.8950 | 0.9000 | 0.8850 | 0.8900 | 0.8798 | 71,323 |
04 Dec 2023 | 0.9050 | 0.9050 | 0.8950 | 0.8950 | 0.8848 | 52,886 |
01 Dec 2023 | 0.9050 | 0.9050 | 0.9000 | 0.9050 | 0.8947 | 18,519 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |