Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
10 May 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | - |
09 May 2024 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | - |
09 May 2024 | 0.01 Dividend | |||||
08 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8100 | - |
07 May 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8001 | - |
06 May 2024 | 0.7700 | 0.7750 | 0.7700 | 0.7750 | 0.7655 | - |
03 May 2024 | 0.8000 | 0.8000 | 0.7750 | 0.7750 | 0.7655 | 10,000 |
02 May 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7902 | - |
30 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8100 | - |
29 Apr 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8396 | 3,000 |
26 Apr 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7804 | - |
25 Apr 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7705 | 1,300 |
24 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7606 | - |
23 Apr 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7112 | - |
22 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7409 | - |
19 Apr 2024 | 0.7350 | 0.7350 | 0.7250 | 0.7250 | 0.7162 | - |
18 Apr 2024 | 0.7250 | 0.7400 | 0.7250 | 0.7400 | 0.7310 | - |
17 Apr 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 0.7804 | 5,000 |
16 Apr 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7650 | 0.7557 | - |
15 Apr 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | 0.8396 | 5,000 |
12 Apr 2024 | 0.7800 | 0.8500 | 0.7800 | 0.7800 | 0.7705 | 8,499 |
11 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7705 | - |
10 Apr 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 0.8199 | 10,000 |
09 Apr 2024 | 0.6850 | 0.7300 | 0.6850 | 0.7150 | 0.7063 | - |
08 Apr 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6800 | 0.6717 | - |
05 Apr 2024 | 0.6850 | 0.7300 | 0.6850 | 0.7300 | 0.7211 | 1,000 |
04 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6816 | - |
03 Apr 2024 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 0.6766 | - |
02 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6421 | - |
28 Mar 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6421 | - |
27 Mar 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6371 | - |
26 Mar 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6450 | 0.6371 | - |
25 Mar 2024 | 0.6550 | 0.6650 | 0.6550 | 0.6650 | 0.6569 | - |
22 Mar 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6600 | 0.6520 | - |
21 Mar 2024 | 0.6500 | 0.6750 | 0.6500 | 0.6700 | 0.6618 | - |
20 Mar 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6600 | 0.6520 | - |
19 Mar 2024 | 0.6450 | 0.7100 | 0.6350 | 0.6400 | 0.6322 | 2,000 |
18 Mar 2024 | 0.6400 | 0.6500 | 0.6350 | 0.6350 | 0.6273 | - |
15 Mar 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6500 | 0.6421 | - |
14 Mar 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6618 | - |
13 Mar 2024 | 0.6850 | 0.6850 | 0.6600 | 0.6600 | 0.6520 | - |
12 Mar 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6766 | - |
11 Mar 2024 | 0.6400 | 0.7500 | 0.6400 | 0.7500 | 0.7409 | 6,000 |
08 Mar 2024 | 0.6050 | 0.6400 | 0.6050 | 0.6400 | 0.6322 | - |
07 Mar 2024 | 0.5950 | 0.6550 | 0.5950 | 0.6050 | 0.5976 | 275 |
06 Mar 2024 | 0.5750 | 0.5900 | 0.5700 | 0.5900 | 0.5828 | - |
05 Mar 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5700 | 0.5630 | - |
04 Mar 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5650 | 0.5581 | - |
01 Mar 2024 | 0.5700 | 0.5700 | 0.5550 | 0.5550 | 0.5482 | - |
29 Feb 2024 | 0.5800 | 0.5800 | 0.5550 | 0.5650 | 0.5581 | - |
29 Feb 2024 | 0.01 Dividend | |||||
28 Feb 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5630 | - |
27 Feb 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5485 | - |
26 Feb 2024 | 0.5800 | 0.5800 | 0.5650 | 0.5650 | 0.5485 | - |
23 Feb 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5533 | - |
22 Feb 2024 | 0.6200 | 0.6200 | 0.5450 | 0.5450 | 0.5291 | 10,167 |
21 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6310 | - |
20 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6310 | - |
19 Feb 2024 | 0.6050 | 0.6650 | 0.6050 | 0.6650 | 0.6456 | 300 |
16 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6019 | - |
15 Feb 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6019 | - |
14 Feb 2024 | 0.6350 | 0.6400 | 0.6150 | 0.6200 | 0.6019 | - |
13 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6116 | - |
12 Feb 2024 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 0.6213 | 2,290 |
09 Feb 2024 | 0.6400 | 0.6900 | 0.6250 | 0.6850 | 0.6650 | 7,500 |
08 Feb 2024 | 0.6150 | 0.6950 | 0.6150 | 0.6950 | 0.6747 | 4,500 |
07 Feb 2024 | 0.6050 | 0.6150 | 0.6050 | 0.6150 | 0.5970 | - |
06 Feb 2024 | 0.6400 | 0.6700 | 0.5800 | 0.6700 | 0.6504 | 1,500 |
05 Feb 2024 | 0.6600 | 0.6850 | 0.6500 | 0.6500 | 0.6310 | 400 |
02 Feb 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6600 | 0.6407 | 5,200 |
01 Feb 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6407 | 2,500 |
31 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6698 | 3,000 |
30 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6698 | - |
29 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6698 | - |
26 Jan 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6750 | 0.6553 | 16,000 |
25 Jan 2024 | 0.6800 | 0.7200 | 0.6500 | 0.7200 | 0.6990 | 550 |
24 Jan 2024 | 0.7100 | 0.7700 | 0.6850 | 0.6850 | 0.6650 | 5,000 |
23 Jan 2024 | 0.7250 | 0.7300 | 0.7200 | 0.7200 | 0.6990 | - |
22 Jan 2024 | 0.7450 | 0.7550 | 0.7400 | 0.7400 | 0.7184 | 50 |
19 Jan 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.7766 | 2,400 |
18 Jan 2024 | 0.7650 | 0.8300 | 0.7650 | 0.8300 | 0.8057 | - |
17 Jan 2024 | 0.7850 | 0.7950 | 0.7750 | 0.7750 | 0.7523 | - |
16 Jan 2024 | 0.7750 | 0.7850 | 0.7750 | 0.7850 | 0.7621 | - |
15 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8543 | - |
12 Jan 2024 | 0.8650 | 0.8800 | 0.8100 | 0.8800 | 0.8543 | 6,200 |
11 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8349 | - |
10 Jan 2024 | 0.7900 | 0.8600 | 0.7900 | 0.8600 | 0.8349 | 8,000 |
09 Jan 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7912 | - |
08 Jan 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 0.8349 | 1,900 |
05 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7863 | - |
04 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7960 | - |
03 Jan 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8154 | - |
02 Jan 2024 | 0.8400 | 0.8500 | 0.8350 | 0.8350 | 0.8106 | - |
29 Dec 2023 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 0.8203 | - |
28 Dec 2023 | 0.8100 | 0.8350 | 0.8100 | 0.8350 | 0.8106 | - |
27 Dec 2023 | 0.7900 | 0.8750 | 0.7900 | 0.8750 | 0.8494 | 11,149 |
22 Dec 2023 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7669 | - |
21 Dec 2023 | 0.7850 | 0.8550 | 0.7850 | 0.7900 | 0.7669 | 8,300 |
20 Dec 2023 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 0.7669 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |