Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 4,470 |
20 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 35,971 |
17 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
16 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 14,867 |
15 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 10,000 |
14 May 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 49,680 |
13 May 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 6,645 |
10 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
09 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
08 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 5,099 |
07 May 2024 | 0.7050 | 0.7100 | 0.6750 | 0.7000 | 0.7000 | 41,348 |
06 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
03 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
02 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 2,000 |
01 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
30 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
29 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
26 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 36,687 |
24 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 450 |
23 Apr 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 83,337 |
22 Apr 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 48,200 |
19 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 18,868 |
18 Apr 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 135,166 |
17 Apr 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6850 | 0.6850 | 23,506 |
16 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 38,839 |
15 Apr 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 33,709 |
12 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 63,750 |
11 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
10 Apr 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 103,750 |
09 Apr 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 74,328 |
08 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 4,223 |
05 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
04 Apr 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 711 |
03 Apr 2024 | 0.7000 | 0.7000 | 0.6750 | 0.6750 | 0.6750 | 37,665 |
02 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 68,681 |
28 Mar 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 92,159 |
27 Mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 11,807 |
26 Mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 157,284 |
25 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 17,432 |
22 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 10,997 |
21 Mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 1,570 |
20 Mar 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6600 | 0.6600 | 27,625 |
19 Mar 2024 | 0.6750 | 0.6750 | 0.6550 | 0.6600 | 0.6600 | 101,790 |
18 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 1,876 |
15 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
14 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 3,651 |
13 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 30,001 |
12 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
11 Mar 2024 | 0.6600 | 0.6850 | 0.6600 | 0.6850 | 0.6850 | 10,129 |
08 Mar 2024 | 0.6800 | 0.6800 | 0.6550 | 0.6550 | 0.6550 | 73,273 |
07 Mar 2024 | 0.6750 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 59,165 |
06 Mar 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 10,293 |
05 Mar 2024 | 0.6950 | 0.6950 | 0.6750 | 0.6750 | 0.6750 | 9,831 |
04 Mar 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 36,500 |
01 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 4,203 |
29 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 14,205 |
28 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1 |
27 Feb 2024 | 0.6800 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 121,324 |
26 Feb 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 52,381 |
23 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
22 Feb 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 1,300 |
21 Feb 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 30,000 |
20 Feb 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 56,044 |
19 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
16 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 25,875 |
15 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 13,801 |
14 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,399 |
13 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 2,000 |
12 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,399 |
09 Feb 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 77,375 |
08 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 48,862 |
07 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 6,350 |
06 Feb 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 46,899 |
05 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
02 Feb 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7150 | 0.7150 | 88,306 |
01 Feb 2024 | 0.7150 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 20,650 |
31 Jan 2024 | 0.7000 | 0.7150 | 0.6950 | 0.7150 | 0.7150 | 37,235 |
30 Jan 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 5,990 |
29 Jan 2024 | 0.7100 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 25,500 |
29 Jan 2024 | 0.05 Dividend | |||||
25 Jan 2024 | 0.7550 | 0.7550 | 0.7450 | 0.7450 | 0.6950 | 34,914 |
24 Jan 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.6997 | 26,525 |
23 Jan 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7183 | 57,307 |
22 Jan 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.6857 | 17,400 |
19 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.6903 | - |
18 Jan 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.6903 | 6,717 |
17 Jan 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7043 | 483 |
16 Jan 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.6950 | 30,500 |
15 Jan 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7137 | 1,300 |
12 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7183 | 10,000 |
11 Jan 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7230 | - |
10 Jan 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7230 | - |
09 Jan 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7230 | - |
08 Jan 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7230 | 2,322 |
05 Jan 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.6950 | 21,375 |
04 Jan 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7137 | - |
03 Jan 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7137 | - |
02 Jan 2024 | 0.7200 | 0.7650 | 0.7200 | 0.7650 | 0.7137 | 10,448 |
29 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6997 | - |
28 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6997 | 60 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |