Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.7250 | 0.7250 | 0.7100 | 0.7250 | 0.7250 | 148,403 |
22 Apr 2024 | 0.7350 | 0.7350 | 0.7250 | 0.7250 | 0.7250 | 7,832 |
19 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
18 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 107,603 |
17 Apr 2024 | 0.7300 | 0.7300 | 0.7150 | 0.7250 | 0.7250 | 198,104 |
16 Apr 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 9,328 |
15 Apr 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 28,912 |
12 Apr 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 0.7250 | 39,186 |
11 Apr 2024 | 0.7250 | 0.7400 | 0.7250 | 0.7400 | 0.7400 | 29,953 |
10 Apr 2024 | 0.7100 | 0.7450 | 0.7100 | 0.7250 | 0.7250 | 78,382 |
09 Apr 2024 | 0.6650 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 4,436,904 |
08 Apr 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 34 |
05 Apr 2024 | 0.6700 | 0.7050 | 0.6550 | 0.6850 | 0.6850 | 39,191 |
04 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
03 Apr 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 59,990 |
02 Apr 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 7,562 |
28 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
27 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
26 Mar 2024 | 0.7175 | 0.7175 | 0.7150 | 0.7150 | 0.7150 | 13,683 |
25 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
22 Mar 2024 | 0.6850 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 151,849 |
21 Mar 2024 | 0.6700 | 0.7250 | 0.6700 | 0.7100 | 0.7100 | 11,176 |
20 Mar 2024 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 10,673 |
19 Mar 2024 | 0.7000 | 0.7150 | 0.6850 | 0.7100 | 0.7100 | 23,589 |
18 Mar 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 4,116 |
15 Mar 2024 | 0.7100 | 0.7250 | 0.6975 | 0.7050 | 0.7050 | 152,849 |
14 Mar 2024 | 0.7050 | 0.7200 | 0.6950 | 0.7000 | 0.7000 | 63,661 |
13 Mar 2024 | 0.7200 | 0.7300 | 0.7150 | 0.7250 | 0.7250 | 48,866 |
12 Mar 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7300 | 0.7300 | 94,500 |
11 Mar 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 46,122 |
08 Mar 2024 | 0.7600 | 0.7600 | 0.7475 | 0.7500 | 0.7500 | 112,118 |
07 Mar 2024 | 0.7675 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 174,260 |
06 Mar 2024 | 0.7650 | 0.7700 | 0.7550 | 0.7700 | 0.7700 | 49,996 |
05 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 3,784 |
04 Mar 2024 | 0.7550 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 10,043 |
01 Mar 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 3,294 |
29 Feb 2024 | 0.7350 | 0.7600 | 0.7350 | 0.7550 | 0.7550 | 48,351 |
28 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 3,080 |
27 Feb 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 32,596 |
26 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 10,000 |
23 Feb 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 4,406 |
22 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 12,380 |
21 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
20 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 5,000 |
19 Feb 2024 | 0.7350 | 0.7600 | 0.7350 | 0.7600 | 0.7600 | 1,529 |
16 Feb 2024 | 0.7750 | 0.7750 | 0.7450 | 0.7450 | 0.7450 | 774 |
15 Feb 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 3,106 |
14 Feb 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 16,139 |
13 Feb 2024 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | 2,365 |
12 Feb 2024 | 0.7500 | 0.7600 | 0.7450 | 0.7450 | 0.7450 | 48,257 |
09 Feb 2024 | 0.7475 | 0.7500 | 0.7475 | 0.7500 | 0.7500 | 32,993 |
08 Feb 2024 | 0.7475 | 0.7475 | 0.7450 | 0.7450 | 0.7450 | 21,076 |
07 Feb 2024 | 0.7475 | 0.7475 | 0.7475 | 0.7475 | 0.7475 | 15,600 |
06 Feb 2024 | 0.7400 | 0.7450 | 0.7350 | 0.7400 | 0.7400 | 92,645 |
05 Feb 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | 51,313 |
02 Feb 2024 | 0.7425 | 0.7500 | 0.7425 | 0.7500 | 0.7500 | 29,637 |
01 Feb 2024 | 0.7425 | 0.7450 | 0.7400 | 0.7450 | 0.7450 | 91,022 |
31 Jan 2024 | 0.7425 | 0.7425 | 0.7350 | 0.7400 | 0.7400 | 52,066 |
30 Jan 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 39,805 |
29 Jan 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7350 | 0.7350 | 42,172 |
25 Jan 2024 | 0.7475 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 27,196 |
24 Jan 2024 | 0.7375 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 30,397 |
23 Jan 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
22 Jan 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
19 Jan 2024 | 0.7550 | 0.7550 | 0.7450 | 0.7450 | 0.7450 | 6,000 |
18 Jan 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
17 Jan 2024 | 0.7450 | 0.7550 | 0.7450 | 0.7550 | 0.7550 | 13,244 |
16 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
15 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
12 Jan 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 9,779 |
11 Jan 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | 12,232 |
10 Jan 2024 | 0.7550 | 0.7550 | 0.7400 | 0.7500 | 0.7500 | 22,555 |
09 Jan 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
08 Jan 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | 3,914 |
05 Jan 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7650 | 0.7650 | 5,743 |
04 Jan 2024 | 0.7850 | 0.7850 | 0.7500 | 0.7500 | 0.7500 | 157,247 |
03 Jan 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7750 | 3,803 |
02 Jan 2024 | 0.7900 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | 44,224 |
29 Dec 2023 | 0.7925 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 60,869 |
28 Dec 2023 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 14,665 |
27 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
22 Dec 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 2,354 |
21 Dec 2023 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 20,031 |
20 Dec 2023 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 4,126 |
19 Dec 2023 | 0.7500 | 0.7950 | 0.7500 | 0.7950 | 0.7950 | 39,908 |
18 Dec 2023 | 0.7500 | 0.7550 | 0.7100 | 0.7350 | 0.7350 | 80,695 |
15 Dec 2023 | 0.7500 | 0.7700 | 0.7450 | 0.7675 | 0.7675 | 47,215 |
14 Dec 2023 | 0.7650 | 0.7850 | 0.7650 | 0.7850 | 0.7850 | 73,218 |
13 Dec 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
12 Dec 2023 | 0.8100 | 0.8100 | 0.7000 | 0.7550 | 0.7550 | 161,678 |
11 Dec 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 5,000 |
08 Dec 2023 | 0.8050 | 0.8550 | 0.8050 | 0.8050 | 0.8050 | 41,164 |
07 Dec 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
07 Dec 2023 | 0.05 Dividend | |||||
06 Dec 2023 | 0.8700 | 0.8800 | 0.8600 | 0.8600 | 0.8100 | 101,350 |
05 Dec 2023 | 0.8700 | 0.8950 | 0.8550 | 0.8600 | 0.8100 | 45,516 |
04 Dec 2023 | 0.8900 | 0.9000 | 0.8550 | 0.8550 | 0.8053 | 41,684 |
01 Dec 2023 | 0.8750 | 0.8900 | 0.8500 | 0.8500 | 0.8006 | 116,643 |
30 Nov 2023 | 0.8650 | 0.9450 | 0.8600 | 0.8850 | 0.8335 | 51,698 |
29 Nov 2023 | 0.8450 | 0.8700 | 0.8200 | 0.8700 | 0.8194 | 85,618 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |