Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 June 2024 | 0.6883 | 0.7000 | 0.6700 | 0.6880 | 0.6880 | 613,393 |
07 June 2024 | 0.6860 | 0.7020 | 0.6820 | 0.7000 | 0.7000 | 6,360 |
06 June 2024 | 0.7000 | 0.7000 | 0.6820 | 0.6860 | 0.6860 | 59,752 |
05 June 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
04 June 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
03 June 2024 | 0.6940 | 0.7100 | 0.6820 | 0.6940 | 0.6940 | 53,470 |
31 May 2024 | 0.6880 | 0.6900 | 0.6800 | 0.6840 | 0.6840 | 29,011 |
30 May 2024 | 0.6800 | 0.6880 | 0.6800 | 0.6890 | 0.6890 | 8,006 |
29 May 2024 | 0.6880 | 0.6880 | 0.6800 | 0.6850 | 0.6850 | 140,295 |
28 May 2024 | 0.7000 | 0.7280 | 0.6800 | 0.6890 | 0.6890 | 374,169 |
24 May 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 9,207 |
23 May 2024 | 0.6969 | 0.7000 | 0.6940 | 0.6970 | 0.6970 | 3,315 |
22 May 2024 | 0.6940 | 0.7025 | 0.6940 | 0.7110 | 0.7110 | 200,256 |
21 May 2024 | 0.6920 | 0.7100 | 0.6900 | 0.6970 | 0.6970 | 387,091 |
20 May 2024 | 0.6960 | 0.7085 | 0.6920 | 0.6950 | 0.6950 | 117,032 |
17 May 2024 | 0.7040 | 0.7182 | 0.7000 | 0.7050 | 0.7050 | 36,472 |
16 May 2024 | 0.7200 | 0.7280 | 0.7020 | 0.7150 | 0.7150 | 20,393 |
16 May 2024 | 0.014475 Dividend | |||||
15 May 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7055 | 66,281 |
14 May 2024 | 0.7200 | 0.7280 | 0.7020 | 0.7150 | 0.7006 | 33,691 |
13 May 2024 | 0.7280 | 0.7280 | 0.7000 | 0.7140 | 0.6996 | 65,400 |
10 May 2024 | 0.7200 | 0.7200 | 0.7020 | 0.7200 | 0.7055 | 35,547 |
09 May 2024 | 0.7020 | 0.7300 | 0.7000 | 0.7150 | 0.7006 | 2,277,436 |
08 May 2024 | 0.7160 | 0.7190 | 0.7100 | 0.7190 | 0.7045 | 31,145 |
07 May 2024 | 0.7380 | 0.7380 | 0.7120 | 0.7270 | 0.7124 | 36,836 |
03 May 2024 | 0.7300 | 0.7305 | 0.7100 | 0.7300 | 0.7153 | 333,418 |
02 May 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7240 | 0.7094 | 120,143 |
01 May 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7240 | 0.7094 | 9,151 |
30 Apr 2024 | 0.7100 | 0.7380 | 0.7100 | 0.7240 | 0.7094 | 500,295 |
29 Apr 2024 | 0.7380 | 0.7380 | 0.7000 | 0.7140 | 0.6996 | 22,570 |
26 Apr 2024 | 0.7020 | 0.7380 | 0.7000 | 0.7240 | 0.7094 | 240,766 |
25 Apr 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7140 | 0.6996 | 309,417 |
24 Apr 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7150 | 0.7006 | 419,179 |
23 Apr 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7190 | 0.7045 | 51,036 |
22 Apr 2024 | 0.7060 | 0.7060 | 0.7000 | 0.7190 | 0.7045 | 381,275 |
19 Apr 2024 | 0.7100 | 0.7100 | 0.7060 | 0.7220 | 0.7075 | 154,418 |
18 Apr 2024 | 0.7100 | 0.7300 | 0.7096 | 0.7240 | 0.7094 | 548,911 |
17 Apr 2024 | 0.7100 | 0.7100 | 0.7060 | 0.7240 | 0.7094 | 294,976 |
16 Apr 2024 | 0.7100 | 0.7200 | 0.7060 | 0.7140 | 0.6996 | 885,276 |
15 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7190 | 0.7045 | 323,525 |
12 Apr 2024 | 0.7120 | 0.7400 | 0.7100 | 0.7250 | 0.7104 | 92,270 |
11 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7220 | 0.7075 | 92,665 |
10 Apr 2024 | 0.7200 | 0.7262 | 0.7100 | 0.7140 | 0.6996 | 1,169,075 |
09 Apr 2024 | 0.7200 | 0.7580 | 0.7060 | 0.7340 | 0.7192 | 73,040 |
08 Apr 2024 | 0.7200 | 0.7300 | 0.7150 | 0.7390 | 0.7241 | 514,204 |
05 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7390 | 0.7241 | 42,188 |
04 Apr 2024 | 0.7200 | 0.7150 | 0.7150 | 0.7390 | 0.7241 | 76,400 |
03 Apr 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7390 | 0.7241 | 38,524 |
02 Apr 2024 | 0.7200 | 0.7380 | 0.7100 | 0.7390 | 0.7241 | 656,421 |
28 Mar 2024 | 0.7200 | 0.7600 | 0.7200 | 0.7400 | 0.7251 | 39,869 |
27 Mar 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7400 | 0.7251 | 3,784,530 |
26 Mar 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7375 | 0.7227 | 64,352 |
25 Mar 2024 | 0.7450 | 0.7750 | 0.7450 | 0.7600 | 0.7447 | 290,068 |
22 Mar 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7575 | 0.7423 | 819,805 |
21 Mar 2024 | 0.7550 | 0.7550 | 0.7350 | 0.7450 | 0.7300 | 8,028 |
20 Mar 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7450 | 0.7300 | 107,048 |
19 Mar 2024 | 0.7550 | 0.7560 | 0.7500 | 0.7500 | 0.7349 | 102,155 |
18 Mar 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7496 | 60,580 |
15 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7700 | 0.7545 | 10,000 |
14 Mar 2024 | 0.7610 | 0.7610 | 0.7600 | 0.7800 | 0.7643 | 54,080 |
13 Mar 2024 | 0.7775 | 0.7775 | 0.7600 | 0.7775 | 0.7619 | 72,093 |
12 Mar 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7545 | 202,327 |
11 Mar 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7750 | 0.7594 | 43,217 |
08 Mar 2024 | 0.7850 | 0.8000 | 0.7800 | 0.7875 | 0.7717 | 421,523 |
07 Mar 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7875 | 0.7717 | 373,037 |
06 Mar 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7775 | 0.7619 | 203,505 |
05 Mar 2024 | 0.7600 | 0.7690 | 0.7600 | 0.7600 | 0.7447 | 35,788 |
04 Mar 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7575 | 0.7423 | 67,184 |
01 Mar 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7575 | 0.7423 | 87,495 |
29 Feb 2024 | 0.7700 | 0.7700 | 0.7492 | 0.7575 | 0.7423 | 3,515,130 |
28 Feb 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7575 | 0.7423 | 44,154 |
27 Feb 2024 | 0.7700 | 0.7700 | 0.7575 | 0.7600 | 0.7447 | 17,259 |
26 Feb 2024 | 0.7450 | 0.7600 | 0.7450 | 0.7550 | 0.7398 | 59,477 |
23 Feb 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7475 | 0.7325 | 33,495 |
22 Feb 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7525 | 0.7374 | 1,517,752 |
21 Feb 2024 | 0.7550 | 0.7550 | 0.7425 | 0.7500 | 0.7349 | 19,873 |
20 Feb 2024 | 0.7450 | 0.7650 | 0.7200 | 0.7425 | 0.7276 | 300,200 |
19 Feb 2024 | 0.7250 | 0.7450 | 0.7200 | 0.7350 | 0.7202 | 680,179 |
16 Feb 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7250 | 0.7104 | 396,461 |
15 Feb 2024 | 0.7450 | 0.7450 | 0.7350 | 0.7400 | 0.7251 | 47,277 |
15 Feb 2024 | 0.011801 Dividend | |||||
14 Feb 2024 | 0.7500 | 0.7684 | 0.7450 | 0.7475 | 0.7209 | 49,823 |
13 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7675 | 0.7402 | 23,038 |
12 Feb 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7625 | 0.7354 | 37,080 |
09 Feb 2024 | 0.7900 | 0.7900 | 0.7492 | 0.7675 | 0.7402 | 603,493 |
08 Feb 2024 | 0.7800 | 0.7850 | 0.7650 | 0.7700 | 0.7426 | 100,503 |
07 Feb 2024 | 0.7950 | 0.8000 | 0.7816 | 0.7900 | 0.7619 | 768,111 |
06 Feb 2024 | 0.8000 | 0.8100 | 0.7950 | 0.8025 | 0.7740 | 363,592 |
05 Feb 2024 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | 0.7788 | - |
02 Feb 2024 | 0.8000 | 0.8000 | 0.7950 | 0.8000 | 0.7715 | 134,006 |
01 Feb 2024 | 0.8300 | 0.8300 | 0.7950 | 0.8025 | 0.7740 | 605,714 |
31 Jan 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8200 | 0.7908 | 12,463,756 |
30 Jan 2024 | 0.8200 | 0.8400 | 0.8150 | 0.8200 | 0.7908 | 23,477,485 |
29 Jan 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 0.8005 | 65,264 |
26 Jan 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8005 | 2,818,171 |
25 Jan 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8300 | 0.8005 | 65,232 |
24 Jan 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8300 | 0.8005 | 2,848 |
23 Jan 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8250 | 0.7957 | 1,027,393 |
22 Jan 2024 | 0.8200 | 0.8216 | 0.8200 | 0.8250 | 0.7957 | 12,084,796 |
19 Jan 2024 | 0.8200 | 0.8264 | 0.8200 | 0.8225 | 0.7932 | 9,107,682 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |