Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.0350 | 1.0350 | 1.0150 | 1.0300 | 1.0300 | 9,598 |
01 May 2024 | 1.0400 | 1.0500 | 1.0250 | 1.0250 | 1.0250 | 16,469 |
30 Apr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 62,052 |
29 Apr 2024 | 1.0200 | 1.0950 | 1.0100 | 1.0100 | 1.0100 | 37,819 |
26 Apr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 52,574 |
24 Apr 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0250 | 1.0250 | 61,013 |
23 Apr 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 73,719 |
22 Apr 2024 | 1.0150 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 92,676 |
19 Apr 2024 | 0.9950 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 450,691 |
18 Apr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | 1,981 |
17 Apr 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 21,177 |
16 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 2,944 |
15 Apr 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 8,798 |
12 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 2,824 |
11 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
11 Apr 2024 | 0.01 Dividend | |||||
10 Apr 2024 | 0.9900 | 1.0000 | 0.9850 | 0.9850 | 0.9750 | 12,582 |
09 Apr 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9799 | 117,021 |
08 Apr 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9950 | 0.9849 | 34,073 |
05 Apr 2024 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9799 | 63,623 |
04 Apr 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9799 | 33,119 |
03 Apr 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9799 | 51,689 |
02 Apr 2024 | 0.9850 | 0.9950 | 0.9800 | 0.9800 | 0.9701 | 51,183 |
28 Mar 2024 | 0.9950 | 1.0100 | 0.9850 | 0.9850 | 0.9750 | 59,470 |
27 Mar 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9850 | 0.9750 | 26,317 |
26 Mar 2024 | 0.9650 | 0.9950 | 0.9650 | 0.9950 | 0.9849 | 33,213 |
25 Mar 2024 | 0.9800 | 0.9800 | 0.9650 | 0.9650 | 0.9552 | 63,797 |
22 Mar 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 0.9602 | 27,082 |
21 Mar 2024 | 0.9700 | 0.9750 | 0.9700 | 0.9700 | 0.9602 | 50,689 |
20 Mar 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9850 | 0.9750 | 17,815 |
19 Mar 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9701 | 15,564 |
18 Mar 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9701 | 20,203 |
15 Mar 2024 | 1.0000 | 1.0000 | 0.9750 | 0.9950 | 0.9849 | 14,752 |
14 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9997 | 30,312 |
13 Mar 2024 | 1.0050 | 1.0100 | 1.0000 | 1.0050 | 0.9948 | 44,176 |
12 Mar 2024 | 0.9850 | 1.0100 | 0.9850 | 1.0100 | 0.9997 | 69,700 |
11 Mar 2024 | 1.0100 | 1.0250 | 0.9975 | 1.0000 | 0.9898 | 14,166 |
08 Mar 2024 | 1.0200 | 1.0200 | 0.9950 | 0.9950 | 0.9849 | 12,121 |
07 Mar 2024 | 0.9750 | 1.0100 | 0.9750 | 1.0050 | 0.9948 | 26,645 |
06 Mar 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9700 | 0.9602 | 3,747 |
05 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9898 | 49,584 |
04 Mar 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9950 | 0.9849 | 13,616 |
01 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0096 | 10,000 |
29 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0096 | 115,900 |
28 Feb 2024 | 1.0200 | 1.0350 | 1.0100 | 1.0200 | 1.0096 | 83,946 |
27 Feb 2024 | 1.0300 | 1.0350 | 1.0100 | 1.0100 | 0.9997 | 100,776 |
26 Feb 2024 | 1.0350 | 1.0400 | 1.0000 | 1.0300 | 1.0195 | 34,722 |
23 Feb 2024 | 1.0500 | 1.0550 | 0.9900 | 1.0000 | 0.9898 | 53,504 |
22 Feb 2024 | 0.9700 | 1.0500 | 0.9550 | 1.0500 | 1.0393 | 143,303 |
21 Feb 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9600 | 0.9503 | 162,089 |
20 Feb 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9799 | 38,896 |
19 Feb 2024 | 0.9850 | 0.9850 | 0.9700 | 0.9700 | 0.9602 | 36,461 |
16 Feb 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9701 | 22,033 |
15 Feb 2024 | 0.9650 | 0.9900 | 0.9650 | 0.9850 | 0.9750 | 28,970 |
14 Feb 2024 | 0.9550 | 0.9650 | 0.9450 | 0.9450 | 0.9354 | 2,351 |
13 Feb 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9602 | 11,251 |
12 Feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9552 | 11,578 |
09 Feb 2024 | 0.9200 | 0.9450 | 0.9200 | 0.9450 | 0.9354 | 25,133 |
08 Feb 2024 | 0.9300 | 0.9300 | 0.9150 | 0.9150 | 0.9057 | 10,400 |
07 Feb 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9057 | 13,697 |
06 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9206 | - |
05 Feb 2024 | 0.9300 | 0.9300 | 0.9250 | 0.9300 | 0.9206 | 5,010 |
02 Feb 2024 | 0.9100 | 0.9250 | 0.9050 | 0.9250 | 0.9156 | 32,751 |
01 Feb 2024 | 0.9450 | 0.9450 | 0.9250 | 0.9300 | 0.9206 | 30,853 |
31 Jan 2024 | 0.9150 | 0.9250 | 0.9150 | 0.9250 | 0.9156 | 25,283 |
30 Jan 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9354 | 10,002 |
29 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9206 | 2,009 |
25 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8909 | - |
24 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8909 | 990 |
23 Jan 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.8909 | 91,500 |
22 Jan 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.8909 | 12,768 |
19 Jan 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9050 | 0.8958 | 34,783 |
18 Jan 2024 | 0.9350 | 0.9350 | 0.9050 | 0.9050 | 0.8958 | 29,975 |
17 Jan 2024 | 0.9350 | 0.9500 | 0.9250 | 0.9500 | 0.9404 | 17,724 |
16 Jan 2024 | 0.9450 | 0.9450 | 0.9200 | 0.9350 | 0.9255 | 1,580,874 |
15 Jan 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.9404 | 2,717 |
12 Jan 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9503 | 252 |
11 Jan 2024 | 0.9700 | 0.9700 | 0.9625 | 0.9650 | 0.9552 | 24,744 |
10 Jan 2024 | 0.9650 | 0.9850 | 0.9650 | 0.9700 | 0.9602 | 11,325 |
09 Jan 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9602 | 7,651 |
08 Jan 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9404 | 28,440 |
05 Jan 2024 | 0.9650 | 0.9650 | 0.9500 | 0.9500 | 0.9404 | 4,522 |
04 Jan 2024 | 0.9850 | 0.9850 | 0.9550 | 0.9650 | 0.9552 | 21,689 |
03 Jan 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 0.9651 | 2 |
02 Jan 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9850 | 0.9750 | 54,655 |
29 Dec 2023 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9799 | 20,740 |
28 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9305 | - |
27 Dec 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9305 | 21,503 |
22 Dec 2023 | 0.9150 | 1.0000 | 0.9150 | 0.9400 | 0.9305 | 20,685 |
21 Dec 2023 | 0.8800 | 0.9200 | 0.8800 | 0.9050 | 0.8958 | 217,559 |
20 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8711 | 74,554 |
19 Dec 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | 0.8711 | 63,883 |
18 Dec 2023 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8711 | 93,817 |
15 Dec 2023 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8711 | 125,142 |
14 Dec 2023 | 0.8750 | 0.8950 | 0.8700 | 0.8850 | 0.8760 | 64,578 |
13 Dec 2023 | 0.8600 | 0.8750 | 0.8600 | 0.8750 | 0.8661 | 110,576 |
12 Dec 2023 | 0.8750 | 0.8800 | 0.8600 | 0.8600 | 0.8513 | 180,034 |
11 Dec 2023 | 0.8800 | 0.8850 | 0.8700 | 0.8800 | 0.8711 | 235,715 |
08 Dec 2023 | 0.8550 | 0.8800 | 0.8500 | 0.8800 | 0.8711 | 40,234 |
07 Dec 2023 | 0.8800 | 0.8800 | 0.8550 | 0.8550 | 0.8463 | 23,477 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |