Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.5980 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 621,604 |
24 Apr 2024 | 0.5760 | 0.5950 | 0.5750 | 0.5900 | 0.5900 | 559,374 |
23 Apr 2024 | 0.5790 | 0.5940 | 0.5766 | 0.5855 | 0.5855 | 400,632 |
22 Apr 2024 | 0.5620 | 0.5777 | 0.5620 | 0.5745 | 0.5745 | 479,459 |
19 Apr 2024 | 0.5664 | 0.5664 | 0.5553 | 0.5625 | 0.5625 | 789,918 |
18 Apr 2024 | 0.5600 | 0.5671 | 0.5516 | 0.5600 | 0.5600 | 106,546 |
17 Apr 2024 | 0.5600 | 0.5771 | 0.5600 | 0.5600 | 0.5600 | 537,364 |
16 Apr 2024 | 0.5760 | 0.5931 | 0.5609 | 0.5745 | 0.5745 | 219,780 |
15 Apr 2024 | 0.5800 | 0.5825 | 0.5750 | 0.5850 | 0.5850 | 109,466 |
12 Apr 2024 | 0.5810 | 0.5980 | 0.5800 | 0.5900 | 0.5900 | 162,529 |
11 Apr 2024 | 0.5900 | 0.5975 | 0.5804 | 0.5900 | 0.5900 | 1,997,971 |
10 Apr 2024 | 0.5970 | 0.6061 | 0.5900 | 0.5945 | 0.5945 | 85,082 |
09 Apr 2024 | 0.5900 | 0.6100 | 0.5850 | 0.6100 | 0.6100 | 109,755 |
08 Apr 2024 | 0.5965 | 0.6015 | 0.5861 | 0.5945 | 0.5945 | 23,479 |
05 Apr 2024 | 0.5960 | 0.5960 | 0.5859 | 0.5930 | 0.5930 | 73,657 |
04 Apr 2024 | 0.6000 | 0.6072 | 0.5975 | 0.5980 | 0.5980 | 3,885,693 |
03 Apr 2024 | 0.6200 | 0.6222 | 0.6030 | 0.6020 | 0.6020 | 120,541 |
02 Apr 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 193,623 |
28 Mar 2024 | 0.6240 | 0.6300 | 0.6122 | 0.6300 | 0.6300 | 87,193 |
27 Mar 2024 | 0.6060 | 0.6150 | 0.6060 | 0.6155 | 0.6155 | 69,039 |
26 Mar 2024 | 0.6200 | 0.6220 | 0.6110 | 0.6140 | 0.6140 | 123,245 |
25 Mar 2024 | 0.6060 | 0.6200 | 0.6060 | 0.6200 | 0.6200 | 393,982 |
22 Mar 2024 | 0.6140 | 0.6205 | 0.6000 | 0.6140 | 0.6140 | 91,802 |
21 Mar 2024 | 0.6090 | 0.6090 | 0.5930 | 0.6045 | 0.6045 | 23,818 |
20 Mar 2024 | 0.5927 | 0.6030 | 0.5917 | 0.6005 | 0.6005 | 25,500 |
19 Mar 2024 | 0.5912 | 0.5982 | 0.5912 | 0.5950 | 0.5950 | 164,579 |
18 Mar 2024 | 0.5938 | 0.6067 | 0.5930 | 0.5980 | 0.5980 | 98,960 |
15 Mar 2024 | 0.5950 | 0.6186 | 0.5950 | 0.5995 | 0.5995 | 132,528 |
14 Mar 2024 | 0.6100 | 0.6390 | 0.6030 | 0.6100 | 0.6100 | 211,971 |
13 Mar 2024 | 0.6410 | 0.6578 | 0.6300 | 0.6315 | 0.6315 | 76,008 |
12 Mar 2024 | 0.6510 | 0.6546 | 0.6500 | 0.6500 | 0.6500 | 171,792 |
11 Mar 2024 | 0.6537 | 0.6666 | 0.6513 | 0.6600 | 0.6600 | 119,303 |
08 Mar 2024 | 0.6550 | 0.6550 | 0.6360 | 0.6600 | 0.6600 | 61,610 |
07 Mar 2024 | 0.6510 | 0.6550 | 0.6382 | 0.6455 | 0.6455 | 166,367 |
06 Mar 2024 | 0.6390 | 0.6500 | 0.6346 | 0.6430 | 0.6430 | 126,100 |
05 Mar 2024 | 0.6450 | 0.6450 | 0.6229 | 0.6295 | 0.6295 | 153,135 |
04 Mar 2024 | 0.6210 | 0.6400 | 0.6176 | 0.6260 | 0.6260 | 187,832 |
01 Mar 2024 | 0.6510 | 0.6510 | 0.6220 | 0.6510 | 0.6510 | 143,374 |
29 Feb 2024 | 0.6210 | 0.6360 | 0.6209 | 0.6275 | 0.6275 | 98,893 |
28 Feb 2024 | 0.6252 | 0.6252 | 0.6205 | 0.6300 | 0.6300 | 15,477 |
27 Feb 2024 | 0.6200 | 0.6378 | 0.6200 | 0.6300 | 0.6300 | 113,000 |
26 Feb 2024 | 0.6181 | 0.6181 | 0.6048 | 0.6105 | 0.6105 | 42,726 |
23 Feb 2024 | 0.6100 | 0.6100 | 0.5960 | 0.6105 | 0.6105 | 54,456 |
22 Feb 2024 | 0.6090 | 0.6170 | 0.5960 | 0.6055 | 0.6055 | 79,160 |
22 Feb 2024 | 0.0125 Dividend | |||||
21 Feb 2024 | 0.6040 | 0.6179 | 0.6040 | 0.6135 | 0.6010 | 59,678 |
20 Feb 2024 | 0.5830 | 0.6027 | 0.5830 | 0.5940 | 0.5819 | 150,064 |
19 Feb 2024 | 0.5840 | 0.5987 | 0.5800 | 0.5895 | 0.5775 | 117,383 |
16 Feb 2024 | 0.5890 | 0.5890 | 0.5750 | 0.5825 | 0.5706 | 274,050 |
15 Feb 2024 | 0.5700 | 0.5750 | 0.5580 | 0.5745 | 0.5628 | 67,420 |
14 Feb 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5486 | 15,244 |
13 Feb 2024 | 0.5700 | 0.5898 | 0.5595 | 0.5595 | 0.5481 | 257,479 |
12 Feb 2024 | 0.5800 | 0.5900 | 0.5650 | 0.5805 | 0.5687 | 182,502 |
09 Feb 2024 | 0.5700 | 0.5700 | 0.5675 | 0.5725 | 0.5608 | 350,243 |
08 Feb 2024 | 0.5700 | 0.5800 | 0.5625 | 0.5730 | 0.5613 | 107,220 |
07 Feb 2024 | 0.5790 | 0.5790 | 0.5700 | 0.5745 | 0.5628 | 192,974 |
06 Feb 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5750 | 0.5633 | 56,473 |
05 Feb 2024 | 0.5800 | 0.5959 | 0.5800 | 0.5800 | 0.5682 | 45,851 |
02 Feb 2024 | 0.5850 | 0.5950 | 0.5790 | 0.5850 | 0.5731 | 226,344 |
01 Feb 2024 | 0.6010 | 0.6051 | 0.5822 | 0.5895 | 0.5775 | 253,858 |
31 Jan 2024 | 0.6200 | 0.6200 | 0.6025 | 0.6200 | 0.6074 | 88,462 |
30 Jan 2024 | 0.6120 | 0.6152 | 0.6025 | 0.6120 | 0.5995 | 71,797 |
29 Jan 2024 | 0.6000 | 0.6083 | 0.6000 | 0.6045 | 0.5922 | 133,668 |
26 Jan 2024 | 0.5900 | 0.5983 | 0.5900 | 0.5950 | 0.5829 | 29,863 |
25 Jan 2024 | 0.6000 | 0.6052 | 0.5900 | 0.5900 | 0.5780 | 176,040 |
24 Jan 2024 | 0.6000 | 0.6052 | 0.5932 | 0.5995 | 0.5873 | 83,951 |
23 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6075 | 0.5951 | 100,000 |
22 Jan 2024 | 0.6052 | 0.6169 | 0.6022 | 0.6100 | 0.5976 | 369,184 |
19 Jan 2024 | 0.6100 | 0.6250 | 0.6031 | 0.6100 | 0.5976 | 43,368 |
18 Jan 2024 | 0.6110 | 0.6270 | 0.6031 | 0.6145 | 0.6020 | 96,369 |
17 Jan 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6255 | 0.6128 | 153,219 |
16 Jan 2024 | 0.6520 | 0.6669 | 0.6520 | 0.6600 | 0.6466 | 31,880 |
15 Jan 2024 | 0.6610 | 0.6770 | 0.6518 | 0.6590 | 0.6456 | 177,604 |
12 Jan 2024 | 0.6540 | 0.6800 | 0.6540 | 0.6700 | 0.6563 | 120,848 |
11 Jan 2024 | 0.6600 | 0.6853 | 0.6600 | 0.6610 | 0.6475 | 134,278 |
10 Jan 2024 | 0.6900 | 0.7146 | 0.6690 | 0.6750 | 0.6612 | 196,371 |
09 Jan 2024 | 0.7000 | 0.7200 | 0.7120 | 0.7200 | 0.7053 | 122,341 |
08 Jan 2024 | 0.6990 | 0.7090 | 0.6830 | 0.7240 | 0.7092 | 50,075 |
05 Jan 2024 | 0.6951 | 0.6964 | 0.6951 | 0.6895 | 0.6755 | 16,996 |
04 Jan 2024 | 0.6940 | 0.6987 | 0.6647 | 0.6950 | 0.6808 | 62,720 |
03 Jan 2024 | 0.6800 | 0.6968 | 0.6785 | 0.6705 | 0.6568 | 65,796 |
02 Jan 2024 | 0.7000 | 0.7190 | 0.6800 | 0.6800 | 0.6661 | 162,067 |
29 Dec 2023 | 0.7146 | 0.7146 | 0.7145 | 0.6990 | 0.6848 | 48,693 |
28 Dec 2023 | 0.6900 | 0.7254 | 0.6810 | 0.7200 | 0.7053 | 83,204 |
27 Dec 2023 | 0.6900 | 0.7254 | 0.6880 | 0.7005 | 0.6862 | 130,148 |
22 Dec 2023 | 0.6930 | 0.6933 | 0.6920 | 0.7095 | 0.6950 | 64,022 |
21 Dec 2023 | 0.7300 | 0.7300 | 0.6933 | 0.7100 | 0.6955 | 44,710 |
20 Dec 2023 | 0.7100 | 0.7300 | 0.7078 | 0.7300 | 0.7151 | 93,530 |
19 Dec 2023 | 0.7000 | 0.7200 | 0.6927 | 0.7200 | 0.7053 | 69,621 |
18 Dec 2023 | 0.6980 | 0.7149 | 0.6848 | 0.6915 | 0.6774 | 18,362 |
15 Dec 2023 | 0.6940 | 0.6948 | 0.6700 | 0.6700 | 0.6563 | 169,086 |
14 Dec 2023 | 0.6790 | 0.6970 | 0.6710 | 0.6840 | 0.6701 | 121,697 |
14 Dec 2023 | 0.0125 Dividend | |||||
13 Dec 2023 | 0.6800 | 0.6800 | 0.6533 | 0.6575 | 0.6319 | 57,475 |
12 Dec 2023 | 0.6900 | 0.6900 | 0.6773 | 0.6715 | 0.6453 | 37,243 |
11 Dec 2023 | 0.6810 | 0.7000 | 0.6752 | 0.7000 | 0.6727 | 93,262 |
08 Dec 2023 | 0.6960 | 0.7196 | 0.6810 | 0.6955 | 0.6684 | 139,319 |
07 Dec 2023 | 0.6960 | 0.6960 | 0.6890 | 0.6885 | 0.6616 | 533,493 |
06 Dec 2023 | 0.6900 | 0.7097 | 0.6840 | 0.6970 | 0.6698 | 88,132 |
05 Dec 2023 | 0.6970 | 0.7200 | 0.6815 | 0.7005 | 0.6732 | 6,046 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |