Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,821 |
24 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 16,128 |
23 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 4,480 |
22 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 3,652 |
19 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 6,933 |
18 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
17 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
16 Apr 2024 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 21,910 |
15 Apr 2024 | 1.0050 | 1.0050 | 1.0000 | 1.0000 | 1.0000 | 49,250 |
12 Apr 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 103,587 |
11 Apr 2024 | 1.0700 | 1.0700 | 0.9850 | 0.9850 | 0.9850 | 27,540 |
10 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 11,336 |
09 Apr 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0300 | 1.0300 | 32,552 |
08 Apr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0350 | 1.0350 | 18,887 |
05 Apr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 16,205 |
04 Apr 2024 | 1.0250 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 66,932 |
03 Apr 2024 | 0.9950 | 1.0150 | 0.9900 | 1.0150 | 1.0150 | 45,099 |
02 Apr 2024 | 0.9750 | 1.0150 | 0.9550 | 0.9550 | 0.9550 | 56,175 |
28 Mar 2024 | 0.9550 | 0.9950 | 0.9450 | 0.9450 | 0.9450 | 19,191 |
27 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 13,174 |
26 Mar 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 17,595 |
25 Mar 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 7,472 |
22 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,857 |
21 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 51,292 |
20 Mar 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 3,056 |
19 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,048 |
19 Mar 2024 | 0.0133 Dividend | |||||
18 Mar 2024 | 0.9200 | 0.9500 | 0.8950 | 0.9450 | 0.9317 | 63,549 |
15 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9071 | 5,682 |
14 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9169 | - |
13 Mar 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9169 | 10,000 |
12 Mar 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.8873 | 33,055 |
11 Mar 2024 | 0.9450 | 0.9450 | 0.9100 | 0.9100 | 0.8972 | 12,212 |
08 Mar 2024 | 0.9450 | 0.9500 | 0.9000 | 0.9000 | 0.8873 | 12,854 |
07 Mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9071 | 33,819 |
06 Mar 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.8972 | 26,559 |
05 Mar 2024 | 0.8500 | 0.9200 | 0.8500 | 0.9150 | 0.9021 | 26,186 |
04 Mar 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.8972 | 43,300 |
01 Mar 2024 | 0.8200 | 0.8900 | 0.8200 | 0.8500 | 0.8380 | 62,216 |
29 Feb 2024 | 0.7700 | 0.8150 | 0.7700 | 0.8150 | 0.8035 | 42,760 |
28 Feb 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7592 | 39,482 |
27 Feb 2024 | 0.8050 | 0.8050 | 0.7500 | 0.7500 | 0.7394 | 55,624 |
26 Feb 2024 | 0.7200 | 0.8050 | 0.7200 | 0.8050 | 0.7937 | 268,385 |
23 Feb 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7000 | 8,191 |
22 Feb 2024 | 0.7050 | 0.7250 | 0.7050 | 0.7250 | 0.7148 | 52,143 |
21 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7394 | - |
20 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7394 | - |
19 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7394 | 2,748 |
16 Feb 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7394 | 34,000 |
15 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7444 | 37,650 |
14 Feb 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7394 | 45,232 |
13 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7838 | - |
12 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7838 | 250 |
09 Feb 2024 | 0.8100 | 0.8100 | 0.7950 | 0.8000 | 0.7887 | 91,223 |
08 Feb 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8100 | 0.7986 | 18,500 |
07 Feb 2024 | 0.8350 | 0.8350 | 0.7950 | 0.8100 | 0.7986 | 57,333 |
06 Feb 2024 | 0.8000 | 0.8150 | 0.7950 | 0.8000 | 0.7887 | 52,190 |
05 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8331 | - |
02 Feb 2024 | 0.8450 | 0.8450 | 0.8000 | 0.8450 | 0.8331 | 72,497 |
01 Feb 2024 | 0.8000 | 0.8500 | 0.7950 | 0.8500 | 0.8380 | 37,589 |
31 Jan 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7838 | 28,786 |
30 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7493 | 31,000 |
29 Jan 2024 | 0.7000 | 0.7850 | 0.7000 | 0.7400 | 0.7296 | 92,843 |
25 Jan 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.6901 | 12,411 |
24 Jan 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.6901 | 232,240 |
23 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6901 | 62,555 |
22 Jan 2024 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6852 | 40,907 |
19 Jan 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.6901 | 30,698 |
18 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7197 | 1,093 |
17 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7099 | 7,372 |
16 Jan 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7099 | 90,754 |
15 Jan 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7247 | - |
12 Jan 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7247 | 3,964 |
11 Jan 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7197 | 81,810 |
10 Jan 2024 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7197 | 68,620 |
09 Jan 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7394 | 85,666 |
08 Jan 2024 | 0.7750 | 0.7950 | 0.7500 | 0.7500 | 0.7394 | 79,211 |
05 Jan 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7750 | 0.7641 | 7,360 |
04 Jan 2024 | 0.8200 | 0.8200 | 0.7650 | 0.7650 | 0.7542 | 109,009 |
03 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8085 | - |
02 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8085 | 1,500 |
29 Dec 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7986 | - |
28 Dec 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7986 | 86 |
27 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8183 | - |
22 Dec 2023 | 0.8250 | 0.8300 | 0.8250 | 0.8300 | 0.8183 | 39,517 |
21 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7493 | - |
20 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7493 | - |
19 Dec 2023 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7493 | 50,755 |
18 Dec 2023 | 0.8000 | 0.8000 | 0.7550 | 0.7550 | 0.7444 | 5,831,875 |
15 Dec 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7444 | 10,000 |
14 Dec 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7641 | 3,594 |
13 Dec 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7296 | 73,706 |
12 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7887 | 734 |
11 Dec 2023 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.7986 | 12,484 |
08 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7887 | 12,000 |
07 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7887 | 20,000 |
06 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7887 | - |
05 Dec 2023 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.7887 | 6,450 |
04 Dec 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.7887 | 7,624 |
01 Dec 2023 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7740 | 16,705 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |