Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 52,981 |
27 June 2024 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 29,200 |
26 June 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 92,283 |
25 June 2024 | 0.7100 | 0.7150 | 0.7000 | 0.7000 | 0.7000 | 151,548 |
24 June 2024 | 0.7150 | 0.7150 | 0.7050 | 0.7100 | 0.7100 | 101,370 |
21 June 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 63,164 |
20 June 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 33,451 |
19 June 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 24,742 |
18 June 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,700 |
17 June 2024 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | 55,039 |
14 June 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 12,400 |
13 June 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 38,617 |
12 June 2024 | 0.7275 | 0.7275 | 0.7275 | 0.7275 | 0.7275 | 3,800 |
11 June 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 168,399 |
07 June 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 105,485 |
06 June 2024 | 0.7300 | 0.7400 | 0.7250 | 0.7400 | 0.7400 | 65,660 |
05 June 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7300 | 0.7300 | 39,500 |
04 June 2024 | 0.7250 | 0.7350 | 0.7250 | 0.7250 | 0.7250 | 33,182 |
03 June 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 88,088 |
31 May 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7250 | 0.7250 | 84,034 |
30 May 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 199,700 |
29 May 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 157,686 |
28 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 6,058 |
27 May 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 32,622 |
24 May 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7350 | 0.7350 | 129,618 |
23 May 2024 | 0.7350 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 37,622 |
22 May 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 90,042 |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 20,000 |
17 May 2024 | 0.7350 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 40,875 |
16 May 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7350 | 0.7350 | 61,586 |
15 May 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7350 | 0.7350 | 15,208 |
14 May 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7350 | 0.7350 | 9,348 |
13 May 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7250 | 0.7250 | 75,250 |
10 May 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 36,000 |
09 May 2024 | 0.7150 | 0.7250 | 0.7150 | 0.7250 | 0.7250 | 55,200 |
08 May 2024 | 0.7150 | 0.7250 | 0.7150 | 0.7150 | 0.7150 | 140,212 |
07 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 2,780 |
06 May 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 16,482 |
03 May 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | 20,070 |
02 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 8,587 |
01 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 9,370 |
30 Apr 2024 | 0.7150 | 0.7450 | 0.7150 | 0.7150 | 0.7150 | 38,194 |
29 Apr 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 72,581 |
26 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 20,040 |
24 Apr 2024 | 0.7250 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 79,650 |
23 Apr 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 25,624 |
22 Apr 2024 | 0.7300 | 0.7350 | 0.7100 | 0.7200 | 0.7200 | 55,448 |
19 Apr 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 40,759 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 69,276 |
15 Apr 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7450 | 0.7450 | 75,533 |
15 Apr 2024 | 0.03 Dividend | |||||
12 Apr 2024 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.7600 | 30,771 |
11 Apr 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7600 | 54,902 |
10 Apr 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7552 | 67,000 |
09 Apr 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7600 | 192,915 |
08 Apr 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7552 | 106,184 |
05 Apr 2024 | 0.7850 | 0.7850 | 0.7800 | 0.7850 | 0.7552 | 49,965 |
04 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7456 | 13,003 |
03 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7408 | 8,000 |
02 Apr 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7408 | 75,300 |
28 Mar 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7408 | 64,920 |
27 Mar 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7700 | 0.7408 | 22,249 |
26 Mar 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7600 | 0.7311 | 62,842 |
25 Mar 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7650 | 0.7359 | 124,550 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7311 | 22,560 |
19 Mar 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7311 | 90,015 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7215 | 17,000 |
12 Mar 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7500 | 0.7215 | 35,220 |
11 Mar 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7263 | 28,832 |
08 Mar 2024 | 0.7450 | 0.7550 | 0.7450 | 0.7500 | 0.7215 | 54,884 |
07 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7215 | 13,741 |
06 Mar 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7263 | 58,182 |
05 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7215 | 4,172 |
04 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7215 | 28,060 |
01 Mar 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7215 | 118,396 |
29 Feb 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7600 | 0.7311 | 49,109 |
28 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7311 | 83,612 |
27 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7263 | 431 |
26 Feb 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7500 | 0.7215 | 34,100 |
23 Feb 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7311 | 46,100 |
22 Feb 2024 | 0.7600 | 0.7650 | 0.7550 | 0.7600 | 0.7311 | 66,467 |
21 Feb 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7311 | 53,230 |
20 Feb 2024 | 0.7600 | 0.7600 | 0.7550 | 0.7550 | 0.7263 | 59,935 |
19 Feb 2024 | 0.7550 | 0.7700 | 0.7550 | 0.7600 | 0.7311 | 126,790 |
16 Feb 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7311 | 9,472 |
15 Feb 2024 | 0.7550 | 0.7650 | 0.7500 | 0.7500 | 0.7215 | 15,671 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7215 | 2,953 |
09 Feb 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7215 | 34,641 |
08 Feb 2024 | 0.7550 | 0.7600 | 0.7500 | 0.7500 | 0.7215 | 38,252 |
07 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7311 | 6,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |