Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 146,059 |
23 Apr 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 221,438 |
22 Apr 2024 | 0.7300 | 0.7300 | 0.7050 | 0.7250 | 0.7250 | 546,629 |
19 Apr 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7400 | 0.7400 | 505,381 |
18 Apr 2024 | 0.7500 | 0.7550 | 0.7450 | 0.7450 | 0.7450 | 287,303 |
17 Apr 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 47,433 |
16 Apr 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 177,221 |
15 Apr 2024 | 0.7450 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 403,473 |
15 Apr 2024 | 0.03 Dividend | |||||
12 Apr 2024 | 0.7900 | 0.7950 | 0.7850 | 0.7900 | 0.7600 | 410,957 |
11 Apr 2024 | 0.7950 | 0.8000 | 0.7900 | 0.7900 | 0.7600 | 492,915 |
10 Apr 2024 | 0.7850 | 0.7950 | 0.7800 | 0.7950 | 0.7648 | 431,641 |
09 Apr 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7600 | 318,741 |
08 Apr 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7552 | 314,426 |
05 Apr 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7552 | 236,352 |
04 Apr 2024 | 0.7800 | 0.7850 | 0.7750 | 0.7850 | 0.7552 | 373,709 |
03 Apr 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7504 | 139,020 |
02 Apr 2024 | 0.7700 | 0.7750 | 0.7650 | 0.7650 | 0.7359 | 340,164 |
28 Mar 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7650 | 0.7359 | 174,004 |
27 Mar 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7700 | 0.7408 | 182,848 |
26 Mar 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7600 | 0.7311 | 160,135 |
25 Mar 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7600 | 0.7311 | 302,185 |
22 Mar 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7700 | 0.7408 | 108,834 |
21 Mar 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7650 | 0.7359 | 198,709 |
20 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7311 | 78,242 |
19 Mar 2024 | 0.7600 | 0.7600 | 0.7550 | 0.7550 | 0.7263 | 124,917 |
18 Mar 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7550 | 0.7263 | 211,607 |
15 Mar 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7263 | 30,000 |
14 Mar 2024 | 0.7550 | 0.7600 | 0.7500 | 0.7550 | 0.7263 | 110,215 |
13 Mar 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7215 | 180,603 |
12 Mar 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7215 | 141,587 |
11 Mar 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7500 | 0.7215 | 107,348 |
08 Mar 2024 | 0.7500 | 0.7550 | 0.7450 | 0.7500 | 0.7215 | 134,563 |
07 Mar 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7550 | 0.7263 | 163,790 |
06 Mar 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7215 | 81,691 |
05 Mar 2024 | 0.7550 | 0.7600 | 0.7500 | 0.7500 | 0.7215 | 112,314 |
04 Mar 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7215 | 251,597 |
01 Mar 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7500 | 0.7215 | 546,606 |
29 Feb 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7650 | 0.7359 | 115,057 |
28 Feb 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7600 | 0.7311 | 114,424 |
27 Feb 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7600 | 0.7311 | 676,044 |
26 Feb 2024 | 0.7550 | 0.7600 | 0.7500 | 0.7500 | 0.7215 | 254,415 |
23 Feb 2024 | 0.7650 | 0.7650 | 0.7550 | 0.7650 | 0.7359 | 132,820 |
22 Feb 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7600 | 0.7311 | 319,521 |
21 Feb 2024 | 0.7650 | 0.7700 | 0.7500 | 0.7600 | 0.7311 | 326,603 |
20 Feb 2024 | 0.7700 | 0.7750 | 0.7550 | 0.7550 | 0.7263 | 305,794 |
19 Feb 2024 | 0.7600 | 0.7700 | 0.7550 | 0.7600 | 0.7311 | 148,852 |
16 Feb 2024 | 0.7550 | 0.7700 | 0.7550 | 0.7700 | 0.7408 | 85,732 |
15 Feb 2024 | 0.7650 | 0.7700 | 0.7500 | 0.7550 | 0.7263 | 197,679 |
14 Feb 2024 | 0.7650 | 0.7750 | 0.7600 | 0.7700 | 0.7408 | 103,599 |
13 Feb 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7750 | 0.7456 | 20,002 |
12 Feb 2024 | 0.7550 | 0.7850 | 0.7500 | 0.7600 | 0.7311 | 211,139 |
09 Feb 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7215 | 177,280 |
08 Feb 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7215 | 209,498 |
07 Feb 2024 | 0.7700 | 0.7700 | 0.7550 | 0.7550 | 0.7263 | 50,355 |
06 Feb 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7600 | 0.7311 | 157,998 |
05 Feb 2024 | 0.7650 | 0.7800 | 0.7625 | 0.7650 | 0.7359 | 222,366 |
02 Feb 2024 | 0.7650 | 0.8000 | 0.7600 | 0.7600 | 0.7311 | 457,149 |
01 Feb 2024 | 0.7500 | 0.7750 | 0.7450 | 0.7750 | 0.7456 | 425,952 |
31 Jan 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7400 | 0.7119 | 132,945 |
30 Jan 2024 | 0.7200 | 0.7350 | 0.7150 | 0.7350 | 0.7071 | 315,001 |
29 Jan 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7150 | 0.6878 | 165,576 |
25 Jan 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.6927 | 151,615 |
24 Jan 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7200 | 0.6927 | 109,522 |
23 Jan 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7100 | 0.6830 | 95,954 |
22 Jan 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7100 | 0.6830 | 128,918 |
19 Jan 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7000 | 0.6734 | 244,233 |
18 Jan 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.6734 | 128,189 |
17 Jan 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7100 | 0.6830 | 212,560 |
16 Jan 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7050 | 0.6782 | 178,581 |
15 Jan 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.6830 | 142,849 |
12 Jan 2024 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.6830 | 73,704 |
11 Jan 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7000 | 0.6734 | 76,877 |
10 Jan 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7050 | 0.6782 | 91,144 |
09 Jan 2024 | 0.6950 | 0.7000 | 0.6900 | 0.6950 | 0.6686 | 197,640 |
08 Jan 2024 | 0.6950 | 0.7050 | 0.6950 | 0.6950 | 0.6686 | 155,131 |
05 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6686 | 3,129 |
04 Jan 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6638 | 46,917 |
03 Jan 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6638 | 290,355 |
02 Jan 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7050 | 0.6782 | 62,212 |
29 Dec 2023 | 0.7050 | 0.7050 | 0.7000 | 0.7025 | 0.6758 | 50,782 |
28 Dec 2023 | 0.7000 | 0.7050 | 0.6950 | 0.7000 | 0.6734 | 164,409 |
27 Dec 2023 | 0.7000 | 0.7050 | 0.6950 | 0.7050 | 0.6782 | 80,456 |
22 Dec 2023 | 0.6950 | 0.7050 | 0.6900 | 0.6900 | 0.6638 | 146,611 |
21 Dec 2023 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6638 | 151,961 |
20 Dec 2023 | 0.6950 | 0.6950 | 0.6900 | 0.6950 | 0.6686 | 431,571 |
19 Dec 2023 | 0.6950 | 0.7000 | 0.6950 | 0.6950 | 0.6686 | 169,173 |
18 Dec 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7050 | 0.6782 | 212,521 |
15 Dec 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7050 | 0.6782 | 380,648 |
14 Dec 2023 | 0.6900 | 0.6950 | 0.6850 | 0.6900 | 0.6638 | 286,443 |
13 Dec 2023 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6590 | 82,539 |
12 Dec 2023 | 0.6850 | 0.6950 | 0.6850 | 0.6850 | 0.6590 | 104,569 |
11 Dec 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6542 | 311,223 |
08 Dec 2023 | 0.6925 | 0.6950 | 0.6750 | 0.6850 | 0.6590 | 306,044 |
07 Dec 2023 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6638 | 88,410 |
06 Dec 2023 | 0.6950 | 0.7050 | 0.6900 | 0.6950 | 0.6686 | 154,406 |
05 Dec 2023 | 0.6900 | 0.7000 | 0.6900 | 0.6950 | 0.6686 | 45,662 |
04 Dec 2023 | 0.7000 | 0.7050 | 0.6850 | 0.6850 | 0.6590 | 331,720 |
01 Dec 2023 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.6734 | 132,850 |
30 Nov 2023 | 0.7000 | 0.7000 | 0.6850 | 0.7000 | 0.6734 | 270,882 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |