Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 7,298 |
24 June 2024 | 0.6650 | 0.6700 | 0.6450 | 0.6500 | 0.6500 | 8,127 |
21 June 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6750 | 0.6750 | 19,854 |
20 June 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 4,393 |
19 June 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 11,163 |
18 June 2024 | 0.7150 | 0.7200 | 0.6850 | 0.6850 | 0.6850 | 8,069 |
17 June 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7000 | 0.7000 | 606,227 |
14 June 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7150 | 0.7150 | 12,031 |
13 June 2024 | 0.7350 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 8,886 |
12 June 2024 | 0.7350 | 0.7500 | 0.7300 | 0.7350 | 0.7350 | 6,485 |
11 June 2024 | 0.7400 | 0.7550 | 0.7250 | 0.7250 | 0.7250 | 18,456 |
07 June 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7500 | 0.7500 | 5,313 |
06 June 2024 | 0.7850 | 0.7850 | 0.7650 | 0.7650 | 0.7650 | 47,579 |
05 June 2024 | 0.7900 | 0.7950 | 0.7550 | 0.7575 | 0.7575 | 7,481 |
04 June 2024 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 2,623 |
03 June 2024 | 0.7850 | 0.8000 | 0.7850 | 0.8000 | 0.8000 | 31,702 |
31 May 2024 | 0.7925 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 13,289 |
30 May 2024 | 0.7850 | 0.8150 | 0.7850 | 0.7950 | 0.7950 | 391,891 |
29 May 2024 | 0.7950 | 0.8050 | 0.7900 | 0.7900 | 0.7900 | 4,921 |
28 May 2024 | 0.7950 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 3,557,095 |
27 May 2024 | 0.8450 | 0.8450 | 0.7950 | 0.8050 | 0.8050 | 5,217 |
24 May 2024 | 0.8350 | 0.8350 | 0.7900 | 0.7950 | 0.7950 | 7,122 |
23 May 2024 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | 11,399 |
22 May 2024 | 0.8150 | 0.8400 | 0.8150 | 0.8400 | 0.8400 | 952 |
21 May 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 7,594 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 1,590 |
16 May 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 3,667 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 158 |
13 May 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 16,799 |
10 May 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 1,915 |
09 May 2024 | 0.8400 | 0.8500 | 0.8250 | 0.8500 | 0.8500 | 5,006 |
08 May 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 527 |
07 May 2024 | 0.8500 | 0.8525 | 0.8400 | 0.8400 | 0.8400 | 2,315 |
06 May 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 1,535 |
03 May 2024 | 0.8475 | 0.8475 | 0.8475 | 0.8475 | 0.8475 | 906 |
02 May 2024 | 0.8350 | 0.8425 | 0.8350 | 0.8425 | 0.8425 | 22,583 |
01 May 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 57 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 944 |
26 Apr 2024 | 0.8350 | 0.8650 | 0.8350 | 0.8650 | 0.8650 | 1,354 |
24 Apr 2024 | 0.8350 | 0.8550 | 0.8350 | 0.8450 | 0.8450 | 4,622 |
23 Apr 2024 | 0.8200 | 0.8450 | 0.8200 | 0.8250 | 0.8250 | 2,267 |
22 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 81 |
19 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,543 |
18 Apr 2024 | 0.8250 | 0.8550 | 0.8250 | 0.8350 | 0.8350 | 8,797 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 0.8450 | 0.8900 | 0.8400 | 0.8900 | 0.8900 | 2,607 |
11 Apr 2024 | 0.8700 | 0.8950 | 0.8600 | 0.8850 | 0.8850 | 877 |
10 Apr 2024 | 0.8750 | 0.8750 | 0.8700 | 0.8700 | 0.8700 | 1,814 |
09 Apr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 412 |
08 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,009 |
05 Apr 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 2,307 |
04 Apr 2024 | 0.8950 | 0.8950 | 0.8650 | 0.8650 | 0.8650 | 1,487 |
03 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,431 |
02 Apr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 505 |
28 Mar 2024 | 0.8550 | 0.8550 | 0.8525 | 0.8525 | 0.8525 | 206,997 |
27 Mar 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 963 |
26 Mar 2024 | 0.8500 | 0.8550 | 0.8400 | 0.8400 | 0.8400 | 1,777 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 2,596 |
21 Mar 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8450 | 0.8450 | 953,394 |
20 Mar 2024 | 0.8150 | 0.8300 | 0.8050 | 0.8300 | 0.8300 | 101,150 |
19 Mar 2024 | 0.8100 | 0.8175 | 0.8100 | 0.8175 | 0.8175 | 11,632 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.8350 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 343 |
13 Mar 2024 | 0.8600 | 0.8600 | 0.8350 | 0.8350 | 0.8350 | 254 |
12 Mar 2024 | 0.8400 | 0.8500 | 0.8275 | 0.8450 | 0.8450 | 215,589 |
11 Mar 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.8350 | 1,832 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 0.8850 | 0.8850 | 0.8350 | 0.8500 | 0.8500 | 9,822 |
05 Mar 2024 | 0.8600 | 0.8850 | 0.8600 | 0.8700 | 0.8700 | 8,341 |
04 Mar 2024 | 0.8850 | 0.8850 | 0.8700 | 0.8750 | 0.8750 | 1,490,540 |
01 Mar 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8750 | 0.8750 | 21,490 |
29 Feb 2024 | 0.8725 | 0.8725 | 0.8650 | 0.8650 | 0.8650 | 16,382 |
29 Feb 2024 | 0.036 Dividend | |||||
28 Feb 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.8690 | 4,605 |
27 Feb 2024 | 0.9150 | 0.9150 | 0.9000 | 0.9050 | 0.8690 | 7,384 |
26 Feb 2024 | 0.9350 | 0.9350 | 0.8950 | 0.8950 | 0.8594 | 52,072 |
23 Feb 2024 | 0.9225 | 0.9225 | 0.9225 | 0.9225 | 0.8858 | 21,422 |
22 Feb 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9002 | 7,809 |
21 Feb 2024 | 0.9400 | 0.9400 | 0.9150 | 0.9300 | 0.8930 | 7,083 |
20 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9026 | 3,293 |
19 Feb 2024 | 0.9400 | 0.9400 | 0.9350 | 0.9400 | 0.9026 | 917,318 |
16 Feb 2024 | 0.9350 | 0.9525 | 0.9350 | 0.9400 | 0.9026 | 2,249 |
15 Feb 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9314 | 790 |
14 Feb 2024 | 0.9525 | 0.9600 | 0.9525 | 0.9600 | 0.9218 | 5,837 |
13 Feb 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.9266 | 2,032 |
12 Feb 2024 | 0.9700 | 0.9700 | 0.9625 | 0.9675 | 0.9290 | 16,422 |
09 Feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9554 | 625 |
08 Feb 2024 | 0.9750 | 1.0050 | 0.9625 | 0.9950 | 0.9554 | 12,144 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9314 | 5,126 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 0.9800 | 1.0350 | 0.9800 | 1.0000 | 0.9602 | 1,098 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |