Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 56,933 |
06 Dec 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 56,933 |
05 Dec 2023 | 0.7150 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 690,427 |
04 Dec 2023 | 0.7150 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 69,591 |
01 Dec 2023 | 0.7250 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 44,639 |
30 Nov 2023 | 0.7300 | 0.7300 | 0.7150 | 0.7200 | 0.7200 | 207,223 |
29 Nov 2023 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 0.7250 | 127,292 |
28 Nov 2023 | 0.7300 | 0.7425 | 0.7250 | 0.7350 | 0.7350 | 142,733 |
27 Nov 2023 | 0.7300 | 0.7500 | 0.7250 | 0.7350 | 0.7350 | 54,467 |
24 Nov 2023 | 0.7350 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 50,219 |
23 Nov 2023 | 0.7300 | 0.7350 | 0.7250 | 0.7350 | 0.7350 | 128,121 |
22 Nov 2023 | 0.7350 | 0.7350 | 0.7250 | 0.7300 | 0.7300 | 202,581 |
21 Nov 2023 | 0.7450 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 151,447 |
20 Nov 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7450 | 0.7450 | 49,595 |
17 Nov 2023 | 0.7450 | 0.7450 | 0.7350 | 0.7450 | 0.7450 | 144,609 |
16 Nov 2023 | 0.7750 | 0.7750 | 0.7500 | 0.7600 | 0.7600 | 279,006 |
15 Nov 2023 | 0.7700 | 0.7800 | 0.7650 | 0.7700 | 0.7700 | 87,363 |
14 Nov 2023 | 0.7700 | 0.7750 | 0.7600 | 0.7700 | 0.7700 | 89,464 |
13 Nov 2023 | 0.7900 | 0.7900 | 0.7650 | 0.7850 | 0.7850 | 60,518 |
10 Nov 2023 | 0.8050 | 0.8050 | 0.7800 | 0.7900 | 0.7900 | 65,423 |
09 Nov 2023 | 0.8300 | 0.8300 | 0.7900 | 0.8050 | 0.8050 | 199,161 |
08 Nov 2023 | 0.8150 | 0.8350 | 0.7950 | 0.8300 | 0.8300 | 121,655 |
07 Nov 2023 | 0.8300 | 0.8300 | 0.7950 | 0.8200 | 0.8200 | 104,428 |
06 Nov 2023 | 0.8100 | 0.8300 | 0.7950 | 0.8300 | 0.8300 | 218,374 |
03 Nov 2023 | 0.7750 | 0.8100 | 0.7750 | 0.8100 | 0.8100 | 200,863 |
02 Nov 2023 | 0.7700 | 0.7900 | 0.7700 | 0.7750 | 0.7750 | 229,294 |
01 Nov 2023 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 73,690 |
31 Oct 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 48,946 |
30 Oct 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 351,722 |
27 Oct 2023 | 0.7850 | 0.7850 | 0.7700 | 0.7700 | 0.7700 | 109,024 |
26 Oct 2023 | 0.7750 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 257,508 |
25 Oct 2023 | 0.7800 | 0.7925 | 0.7800 | 0.7900 | 0.7900 | 227,261 |
24 Oct 2023 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 786,191 |
23 Oct 2023 | 0.7900 | 0.7900 | 0.7650 | 0.7800 | 0.7800 | 62,592 |
20 Oct 2023 | 0.7700 | 0.7950 | 0.7700 | 0.7950 | 0.7950 | 220,166 |
19 Oct 2023 | 0.7950 | 0.7950 | 0.7650 | 0.7700 | 0.7700 | 125,248 |
18 Oct 2023 | 0.7750 | 0.7950 | 0.7750 | 0.7950 | 0.7950 | 62,899 |
17 Oct 2023 | 0.7650 | 0.7675 | 0.7550 | 0.7650 | 0.7650 | 1,245,139 |
16 Oct 2023 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7600 | 351,104 |
13 Oct 2023 | 0.7700 | 0.7750 | 0.7650 | 0.7650 | 0.7650 | 238,281 |
12 Oct 2023 | 0.7700 | 0.7850 | 0.7700 | 0.7750 | 0.7750 | 114,826 |
11 Oct 2023 | 0.7800 | 0.7950 | 0.7750 | 0.7900 | 0.7900 | 251,703 |
10 Oct 2023 | 0.7800 | 0.7850 | 0.7700 | 0.7750 | 0.7750 | 211,853 |
09 Oct 2023 | 0.7600 | 0.7950 | 0.7600 | 0.7800 | 0.7800 | 240,179 |
06 Oct 2023 | 0.7600 | 0.7700 | 0.7550 | 0.7600 | 0.7600 | 314,521 |
05 Oct 2023 | 0.7450 | 0.7700 | 0.7400 | 0.7650 | 0.7650 | 267,045 |
04 Oct 2023 | 0.7650 | 0.7650 | 0.7400 | 0.7450 | 0.7450 | 531,629 |
03 Oct 2023 | 0.023845 Dividend | |||||
03 Oct 2023 | 0.7900 | 0.7900 | 0.7750 | 0.7750 | 0.7512 | 75,391 |
02 Oct 2023 | 0.8050 | 0.8150 | 0.7850 | 0.7850 | 0.7608 | 168,879 |
29 Sept 2023 | 0.8000 | 0.8100 | 0.7950 | 0.8050 | 0.7802 | 171,537 |
28 Sept 2023 | 0.8050 | 0.8100 | 0.7900 | 0.8000 | 0.7754 | 313,820 |
27 Sept 2023 | 0.7850 | 0.8050 | 0.7800 | 0.7900 | 0.7657 | 300,350 |
26 Sept 2023 | 0.8150 | 0.8150 | 0.7850 | 0.7850 | 0.7608 | 714,716 |
25 Sept 2023 | 0.7800 | 0.8150 | 0.7800 | 0.8150 | 0.7899 | 507,698 |
22 Sept 2023 | 0.7600 | 0.7850 | 0.7550 | 0.7850 | 0.7608 | 358,804 |
21 Sept 2023 | 0.7350 | 0.7600 | 0.7350 | 0.7550 | 0.7318 | 584,178 |
20 Sept 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7350 | 0.7124 | 1,173,294 |
19 Sept 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7700 | 0.7463 | 835,683 |
18 Sept 2023 | 0.7350 | 0.7500 | 0.7300 | 0.7450 | 0.7221 | 893,088 |
15 Sept 2023 | 0.7150 | 0.7400 | 0.7150 | 0.7400 | 0.7172 | 724,296 |
14 Sept 2023 | 0.7150 | 0.7200 | 0.7100 | 0.7100 | 0.6882 | 206,575 |
13 Sept 2023 | 0.7100 | 0.7250 | 0.7000 | 0.7150 | 0.6930 | 361,139 |
12 Sept 2023 | 0.7150 | 0.7250 | 0.7050 | 0.7250 | 0.7027 | 408,044 |
11 Sept 2023 | 0.7300 | 0.7300 | 0.7050 | 0.7150 | 0.6930 | 329,999 |
08 Sept 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7250 | 0.7027 | 222,317 |
07 Sept 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7269 | 264,083 |
06 Sept 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7450 | 0.7221 | 399,884 |
05 Sept 2023 | 0.7750 | 0.7750 | 0.7500 | 0.7600 | 0.7366 | 511,572 |
04 Sept 2023 | 0.7600 | 0.7800 | 0.7550 | 0.7750 | 0.7512 | 242,972 |
01 Sept 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0.7366 | 139,678 |
31 Aug 2023 | 0.7650 | 0.7850 | 0.7550 | 0.7850 | 0.7608 | 242,465 |
30 Aug 2023 | 0.7500 | 0.7750 | 0.7500 | 0.7650 | 0.7415 | 164,499 |
29 Aug 2023 | 0.7650 | 0.7650 | 0.7500 | 0.7500 | 0.7269 | 99,056 |
28 Aug 2023 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7366 | 136,391 |
25 Aug 2023 | 0.7750 | 0.7750 | 0.7650 | 0.7750 | 0.7512 | 205,167 |
24 Aug 2023 | 0.7850 | 0.7850 | 0.7675 | 0.7850 | 0.7608 | 114,390 |
23 Aug 2023 | 0.7750 | 0.8000 | 0.7700 | 0.7850 | 0.7608 | 275,919 |
22 Aug 2023 | 0.7800 | 0.7850 | 0.7700 | 0.7750 | 0.7512 | 165,840 |
21 Aug 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 0.7560 | 667,643 |
18 Aug 2023 | 0.8050 | 0.8050 | 0.7950 | 0.7950 | 0.7705 | 177,949 |
17 Aug 2023 | 0.8100 | 0.8150 | 0.8000 | 0.8100 | 0.7851 | 106,488 |
16 Aug 2023 | 0.8100 | 0.8150 | 0.8000 | 0.8150 | 0.7899 | 132,965 |
15 Aug 2023 | 0.8200 | 0.8300 | 0.8050 | 0.8100 | 0.7851 | 808,655 |
14 Aug 2023 | 0.8250 | 0.8300 | 0.8200 | 0.8300 | 0.8045 | 185,917 |
11 Aug 2023 | 0.8350 | 0.8350 | 0.8150 | 0.8150 | 0.7899 | 274,334 |
10 Aug 2023 | 0.8350 | 0.8350 | 0.8150 | 0.8200 | 0.7948 | 259,410 |
09 Aug 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8350 | 0.8093 | 181,894 |
08 Aug 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.8093 | 43,974 |
07 Aug 2023 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8190 | 259,482 |
04 Aug 2023 | 0.8450 | 0.8500 | 0.8350 | 0.8450 | 0.8190 | 96,046 |
03 Aug 2023 | 0.8450 | 0.8500 | 0.8425 | 0.8500 | 0.8238 | 69,186 |
02 Aug 2023 | 0.8400 | 0.8500 | 0.8350 | 0.8500 | 0.8238 | 385,509 |
01 Aug 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8238 | 427,058 |
31 July 2023 | 0.8550 | 0.8550 | 0.8450 | 0.8500 | 0.8238 | 385,398 |
28 July 2023 | 0.8500 | 0.8550 | 0.8400 | 0.8450 | 0.8190 | 432,059 |
27 July 2023 | 0.8550 | 0.8600 | 0.8450 | 0.8550 | 0.8287 | 415,960 |
26 July 2023 | 0.8650 | 0.8700 | 0.8550 | 0.8650 | 0.8384 | 195,235 |
25 July 2023 | 0.8750 | 0.8800 | 0.8650 | 0.8650 | 0.8384 | 291,758 |
24 July 2023 | 0.8900 | 0.9000 | 0.8725 | 0.8750 | 0.8481 | 1,570,630 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |