Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 24,149 |
24 Apr 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 19,159 |
23 Apr 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 20,975 |
22 Apr 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6750 | 0.6750 | 30,210 |
19 Apr 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6850 | 0.6850 | 28,877 |
18 Apr 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 3,783 |
17 Apr 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 560 |
16 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 38,076 |
15 Apr 2024 | 0.6800 | 0.6950 | 0.6750 | 0.6950 | 0.6950 | 109,497 |
12 Apr 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6850 | 0.6850 | 12,821 |
11 Apr 2024 | 0.6850 | 0.6950 | 0.6600 | 0.6750 | 0.6750 | 132,068 |
10 Apr 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.6950 | 5,068 |
09 Apr 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6950 | 0.6950 | 7,529 |
08 Apr 2024 | 0.6750 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 5,041,674 |
05 Apr 2024 | 0.6750 | 0.6750 | 0.6450 | 0.6700 | 0.6700 | 163,805 |
04 Apr 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 43,504 |
03 Apr 2024 | 0.6800 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 261,540 |
02 Apr 2024 | 0.6600 | 0.6800 | 0.6550 | 0.6800 | 0.6800 | 148,403 |
28 Mar 2024 | 0.6500 | 0.6750 | 0.6500 | 0.6750 | 0.6750 | 299,939 |
27 Mar 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 87,110 |
26 Mar 2024 | 0.6500 | 0.6600 | 0.6350 | 0.6600 | 0.6600 | 587,222 |
25 Mar 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 507,667 |
22 Mar 2024 | 0.5850 | 0.6250 | 0.5850 | 0.6250 | 0.6250 | 259,392 |
21 Mar 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 61,276 |
20 Mar 2024 | 0.5900 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 32,764 |
19 Mar 2024 | 0.6050 | 0.6050 | 0.5850 | 0.6000 | 0.6000 | 58,092 |
18 Mar 2024 | 0.5850 | 0.6050 | 0.5850 | 0.6050 | 0.6050 | 51,836 |
15 Mar 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 273,286 |
14 Mar 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 10,935 |
13 Mar 2024 | 0.5950 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 79,007 |
12 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 137,652 |
11 Mar 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 107,934 |
08 Mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 639,044 |
07 Mar 2024 | 0.6100 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 525,605 |
06 Mar 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 71,528 |
05 Mar 2024 | 0.6150 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 253,430 |
05 Mar 2024 | 0.015 Dividend | |||||
04 Mar 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6050 | 406,150 |
01 Mar 2024 | 0.6300 | 0.6450 | 0.6200 | 0.6200 | 0.6050 | 286,801 |
29 Feb 2024 | 0.6450 | 0.6450 | 0.6300 | 0.6400 | 0.6245 | 81,141 |
28 Feb 2024 | 0.6350 | 0.6800 | 0.6050 | 0.6450 | 0.6294 | 372,979 |
27 Feb 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5757 | 383,580 |
26 Feb 2024 | 0.5600 | 0.5800 | 0.5550 | 0.5800 | 0.5660 | 127,332 |
23 Feb 2024 | 0.5650 | 0.5650 | 0.5550 | 0.5550 | 0.5416 | 32,562 |
22 Feb 2024 | 0.5550 | 0.5850 | 0.5550 | 0.5600 | 0.5465 | 128,080 |
21 Feb 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5550 | 0.5416 | 7,601 |
20 Feb 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5367 | 27,873 |
19 Feb 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5367 | 156,666 |
16 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5367 | 112,956 |
15 Feb 2024 | 0.5400 | 0.5550 | 0.5400 | 0.5500 | 0.5367 | 46,466 |
14 Feb 2024 | 0.5400 | 0.5750 | 0.5350 | 0.5400 | 0.5269 | 81,700 |
13 Feb 2024 | 0.5400 | 0.5550 | 0.5350 | 0.5400 | 0.5269 | 114,254 |
12 Feb 2024 | 0.5450 | 0.5500 | 0.5300 | 0.5300 | 0.5172 | 2,012,322 |
09 Feb 2024 | 0.5500 | 0.5500 | 0.5475 | 0.5500 | 0.5367 | 227,807 |
08 Feb 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5367 | 16,625 |
07 Feb 2024 | 0.5400 | 0.5650 | 0.5400 | 0.5650 | 0.5513 | 95,457 |
06 Feb 2024 | 0.5650 | 0.5700 | 0.5350 | 0.5400 | 0.5269 | 130,306 |
05 Feb 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5562 | 50,542 |
02 Feb 2024 | 0.5750 | 0.6150 | 0.5750 | 0.6100 | 0.5952 | 145,982 |
01 Feb 2024 | 0.5600 | 0.5850 | 0.5600 | 0.5800 | 0.5660 | 291,089 |
31 Jan 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5660 | 154,103 |
30 Jan 2024 | 0.5700 | 0.5800 | 0.5350 | 0.5800 | 0.5660 | 108,788 |
29 Jan 2024 | 0.5650 | 0.5800 | 0.5600 | 0.5700 | 0.5562 | 331,323 |
25 Jan 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5750 | 0.5611 | 88,855 |
24 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5660 | 30,087 |
23 Jan 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5660 | 13,914 |
22 Jan 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5660 | 29,199 |
19 Jan 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5850 | 0.5708 | 33,214 |
18 Jan 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 0.5757 | 123,468 |
17 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5757 | 106,257 |
16 Jan 2024 | 0.5950 | 0.5950 | 0.5750 | 0.5850 | 0.5708 | 164,280 |
15 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5952 | 1,252 |
12 Jan 2024 | 0.6250 | 0.6300 | 0.6200 | 0.6200 | 0.6050 | 1,379 |
11 Jan 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6148 | 50,395 |
10 Jan 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6150 | 0.6001 | 40,104 |
09 Jan 2024 | 0.6000 | 0.6200 | 0.5950 | 0.6200 | 0.6050 | 10,606 |
08 Jan 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6250 | 0.6099 | 47,655 |
05 Jan 2024 | 0.6050 | 0.6150 | 0.6000 | 0.6000 | 0.5855 | 11,397 |
04 Jan 2024 | 0.5950 | 0.6050 | 0.5950 | 0.6050 | 0.5904 | 3,109 |
03 Jan 2024 | 0.6000 | 0.6050 | 0.5900 | 0.6050 | 0.5904 | 81,050 |
02 Jan 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6200 | 0.6050 | 16,549 |
29 Dec 2023 | 0.6100 | 0.6200 | 0.5950 | 0.6200 | 0.6050 | 37,559 |
28 Dec 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6001 | 314 |
27 Dec 2023 | 0.5950 | 0.6100 | 0.5950 | 0.6100 | 0.5952 | 87,057 |
22 Dec 2023 | 0.6200 | 0.6250 | 0.5950 | 0.5950 | 0.5806 | 36,770 |
21 Dec 2023 | 0.6250 | 0.6250 | 0.5950 | 0.5950 | 0.5806 | 38,046 |
20 Dec 2023 | 0.6150 | 0.6200 | 0.6050 | 0.6100 | 0.5952 | 168,465 |
19 Dec 2023 | 0.5650 | 0.6300 | 0.5650 | 0.6000 | 0.5855 | 325,809 |
18 Dec 2023 | 0.5700 | 0.5750 | 0.5600 | 0.5650 | 0.5513 | 219,204 |
15 Dec 2023 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5513 | 38,596 |
14 Dec 2023 | 0.5700 | 0.5850 | 0.5650 | 0.5650 | 0.5513 | 70,589 |
13 Dec 2023 | 0.5650 | 0.5700 | 0.5500 | 0.5550 | 0.5416 | 475,565 |
12 Dec 2023 | 0.5750 | 0.5800 | 0.5650 | 0.5650 | 0.5513 | 675,746 |
11 Dec 2023 | 0.5900 | 0.6000 | 0.5750 | 0.5800 | 0.5660 | 76,463 |
08 Dec 2023 | 0.5700 | 0.5950 | 0.5700 | 0.5900 | 0.5757 | 183,794 |
07 Dec 2023 | 0.5850 | 0.6000 | 0.5700 | 0.5700 | 0.5562 | 157,802 |
06 Dec 2023 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5757 | 111,417 |
05 Dec 2023 | 0.5950 | 0.6350 | 0.5750 | 0.5950 | 0.5806 | 64,166 |
04 Dec 2023 | 0.6100 | 0.6200 | 0.5700 | 0.5950 | 0.5806 | 164,527 |
01 Dec 2023 | 0.6400 | 0.6450 | 0.6200 | 0.6200 | 0.6050 | 40,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |