Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.7050 | 0.7150 | 0.7000 | 0.7100 | 0.7100 | 158,000 |
21 May 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 336,500 |
20 May 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 75,500 |
17 May 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 61,500 |
16 May 2024 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 900 |
15 May 2024 | 0.6950 | 0.7050 | 0.6900 | 0.6950 | 0.6950 | 59,300 |
15 May 2024 | 0.0213 Dividend | |||||
14 May 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.6887 | 86,200 |
13 May 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7050 | 0.6838 | 78,500 |
10 May 2024 | 0.6950 | 0.7050 | 0.6900 | 0.7050 | 0.6838 | 264,700 |
09 May 2024 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6741 | 58,200 |
08 May 2024 | 0.7100 | 0.7100 | 0.6950 | 0.7050 | 0.6838 | 283,500 |
07 May 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7050 | 0.6838 | 81,200 |
06 May 2024 | 0.7150 | 0.7200 | 0.7050 | 0.7100 | 0.6887 | 115,700 |
03 May 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7150 | 0.6935 | 35,700 |
02 May 2024 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.6887 | 8,800 |
30 Apr 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7150 | 0.6935 | 51,800 |
29 Apr 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7100 | 0.6887 | 98,500 |
26 Apr 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7100 | 0.6887 | 122,000 |
25 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6887 | - |
24 Apr 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.6887 | 256,000 |
23 Apr 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.6790 | 56,000 |
22 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6838 | 168,700 |
19 Apr 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7050 | 0.6838 | 106,800 |
18 Apr 2024 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.6887 | 59,600 |
17 Apr 2024 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.6887 | 8,100 |
16 Apr 2024 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.6887 | 97,800 |
15 Apr 2024 | 0.7150 | 0.7150 | 0.7100 | 0.7150 | 0.6935 | 83,400 |
12 Apr 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7150 | 0.6935 | 407,000 |
11 Apr 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.6935 | 420,000 |
09 Apr 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.6984 | 64,300 |
08 Apr 2024 | 0.7300 | 0.7300 | 0.7150 | 0.7150 | 0.6935 | 97,400 |
05 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7081 | 800 |
04 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7081 | 56,500 |
03 Apr 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7300 | 0.7081 | 104,800 |
02 Apr 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7081 | 98,600 |
01 Apr 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7250 | 0.7033 | 241,800 |
28 Mar 2024 | 0.7150 | 0.7250 | 0.7150 | 0.7250 | 0.7033 | 24,900 |
27 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6935 | 11,000 |
26 Mar 2024 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.6984 | 40,800 |
25 Mar 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.6935 | 29,000 |
22 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6935 | - |
21 Mar 2024 | 0.7050 | 0.7200 | 0.7050 | 0.7150 | 0.6935 | 86,500 |
20 Mar 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7050 | 0.6838 | 142,100 |
19 Mar 2024 | 0.7050 | 0.7200 | 0.7050 | 0.7100 | 0.6887 | 27,400 |
18 Mar 2024 | 0.7100 | 0.7250 | 0.7000 | 0.7200 | 0.6984 | 158,900 |
15 Mar 2024 | 0.7050 | 0.7150 | 0.7050 | 0.7150 | 0.6935 | 90,100 |
14 Mar 2024 | 0.7100 | 0.7150 | 0.7000 | 0.7000 | 0.6790 | 282,600 |
13 Mar 2024 | 0.7150 | 0.7200 | 0.7000 | 0.7150 | 0.6935 | 142,100 |
12 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6984 | 8,800 |
11 Mar 2024 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.6984 | 66,300 |
08 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7081 | 7,800 |
07 Mar 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7250 | 0.7033 | 41,100 |
06 Mar 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7081 | 203,100 |
05 Mar 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7081 | 238,200 |
04 Mar 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7081 | 261,800 |
01 Mar 2024 | 0.7200 | 0.7300 | 0.7150 | 0.7150 | 0.6935 | 194,700 |
29 Feb 2024 | 0.7150 | 0.7250 | 0.7150 | 0.7250 | 0.7033 | 92,500 |
28 Feb 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7100 | 0.6887 | 29,100 |
27 Feb 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7200 | 0.6984 | 18,700 |
26 Feb 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7081 | 141,000 |
23 Feb 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7300 | 0.7081 | 418,400 |
22 Feb 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.6984 | 168,200 |
21 Feb 2024 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.6887 | 118,800 |
20 Feb 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7150 | 0.6935 | 369,400 |
19 Feb 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7050 | 0.6838 | 162,500 |
16 Feb 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.6790 | 46,400 |
15 Feb 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7050 | 0.6838 | 33,300 |
14 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6935 | 1,500 |
13 Feb 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.6887 | 149,700 |
09 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6935 | - |
08 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6935 | 8,000 |
07 Feb 2024 | 0.7350 | 0.7350 | 0.7200 | 0.7350 | 0.7130 | 31,000 |
06 Feb 2024 | 0.7150 | 0.7350 | 0.7150 | 0.7350 | 0.7130 | 40,800 |
05 Feb 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7150 | 0.6935 | 145,600 |
02 Feb 2024 | 0.7050 | 0.7200 | 0.6900 | 0.7200 | 0.6984 | 59,500 |
01 Feb 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.6790 | 225,700 |
31 Jan 2024 | 0.7250 | 0.7300 | 0.6800 | 0.7100 | 0.6887 | 53,900 |
30 Jan 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7250 | 0.7033 | 1,000 |
29 Jan 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7100 | 0.6887 | 99,300 |
26 Jan 2024 | 0.7150 | 0.7150 | 0.7050 | 0.7050 | 0.6838 | 46,400 |
25 Jan 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7150 | 0.6935 | 27,200 |
24 Jan 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6838 | 10,000 |
23 Jan 2024 | 0.7150 | 0.7200 | 0.7050 | 0.7050 | 0.6838 | 18,300 |
22 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6984 | 15,000 |
19 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7033 | 700 |
18 Jan 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7150 | 0.6935 | 54,200 |
17 Jan 2024 | 0.7200 | 0.7300 | 0.7050 | 0.7050 | 0.6838 | 33,000 |
16 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7081 | - |
15 Jan 2024 | 0.7250 | 0.7300 | 0.7200 | 0.7300 | 0.7081 | 40,700 |
12 Jan 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.6984 | 42,700 |
11 Jan 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.6935 | 39,100 |
10 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6790 | 20,000 |
09 Jan 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.6838 | 24,000 |
08 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6790 | 27,500 |
05 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6790 | 7,900 |
04 Jan 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.6790 | 49,400 |
03 Jan 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.6838 | 14,100 |
02 Jan 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6935 | - |
29 Dec 2023 | 0.7050 | 0.7150 | 0.7050 | 0.7150 | 0.6935 | 29,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |