Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.7350 | 0.7550 | 0.7300 | 0.7500 | 0.7500 | 899,669 |
22 Apr 2024 | 0.7150 | 0.7350 | 0.7100 | 0.7350 | 0.7350 | 545,470 |
19 Apr 2024 | 0.7250 | 0.7250 | 0.6850 | 0.7100 | 0.7100 | 1,689,091 |
18 Apr 2024 | 0.7150 | 0.7350 | 0.7000 | 0.7200 | 0.7200 | 26,502,755 |
17 Apr 2024 | 0.6950 | 0.7300 | 0.6950 | 0.7100 | 0.7100 | 608,258 |
16 Apr 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 1,522,172 |
15 Apr 2024 | 0.7400 | 0.7500 | 0.7150 | 0.7200 | 0.7200 | 1,365,454 |
12 Apr 2024 | 0.7550 | 0.7700 | 0.7400 | 0.7550 | 0.7550 | 2,065,415 |
11 Apr 2024 | 0.7700 | 0.7700 | 0.7550 | 0.7550 | 0.7550 | 930,325 |
10 Apr 2024 | 0.7700 | 0.7800 | 0.7650 | 0.7750 | 0.7750 | 1,181,392 |
09 Apr 2024 | 0.7600 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 1,143,491 |
08 Apr 2024 | 0.7750 | 0.7850 | 0.7600 | 0.7700 | 0.7700 | 601,498 |
05 Apr 2024 | 0.8000 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 1,275,079 |
04 Apr 2024 | 0.8000 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 830,337 |
03 Apr 2024 | 0.8100 | 0.8150 | 0.7950 | 0.8050 | 0.8050 | 1,532,512 |
02 Apr 2024 | 0.8100 | 0.8250 | 0.7950 | 0.8250 | 0.8250 | 1,491,000 |
28 Mar 2024 | 0.8100 | 0.8175 | 0.7950 | 0.8150 | 0.8150 | 1,977,345 |
27 Mar 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 1,982,227 |
27 Mar 2024 | 0.03 Dividend | |||||
26 Mar 2024 | 0.8650 | 0.8700 | 0.8400 | 0.8500 | 0.8200 | 4,739,543 |
25 Mar 2024 | 0.8600 | 0.8950 | 0.8550 | 0.8550 | 0.8248 | 3,668,973 |
22 Mar 2024 | 0.8500 | 0.8500 | 0.8175 | 0.8450 | 0.8152 | 3,950,403 |
21 Mar 2024 | 0.8300 | 0.8550 | 0.8250 | 0.8500 | 0.8200 | 2,566,445 |
20 Mar 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8007 | 2,020,004 |
19 Mar 2024 | 0.8100 | 0.8150 | 0.7900 | 0.8000 | 0.7718 | 1,374,399 |
18 Mar 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8000 | 0.7718 | 10,106,755 |
15 Mar 2024 | 0.8600 | 0.8750 | 0.8325 | 0.8400 | 0.8104 | 3,487,388 |
14 Mar 2024 | 0.8000 | 0.8650 | 0.8000 | 0.8550 | 0.8248 | 9,630,536 |
13 Mar 2024 | 0.7900 | 0.8100 | 0.7850 | 0.7950 | 0.7669 | 1,737,344 |
12 Mar 2024 | 0.7700 | 0.7950 | 0.7700 | 0.7900 | 0.7621 | 866,877 |
11 Mar 2024 | 0.7800 | 0.7850 | 0.7650 | 0.7850 | 0.7573 | 782,631 |
08 Mar 2024 | 0.7900 | 0.8050 | 0.7800 | 0.7850 | 0.7573 | 1,837,909 |
07 Mar 2024 | 0.7500 | 0.7850 | 0.7400 | 0.7800 | 0.7525 | 1,574,320 |
06 Mar 2024 | 0.7600 | 0.7750 | 0.7450 | 0.7450 | 0.7187 | 1,226,642 |
05 Mar 2024 | 0.7450 | 0.7750 | 0.7300 | 0.7750 | 0.7476 | 1,801,392 |
04 Mar 2024 | 0.7950 | 0.7950 | 0.7450 | 0.7500 | 0.7235 | 2,083,461 |
01 Mar 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 0.7669 | 4,433,041 |
29 Feb 2024 | 0.7800 | 0.8150 | 0.7650 | 0.8150 | 0.7862 | 2,698,126 |
28 Feb 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 0.7525 | 680,388 |
27 Feb 2024 | 0.7450 | 0.7750 | 0.7450 | 0.7750 | 0.7476 | 667,748 |
26 Feb 2024 | 0.7450 | 0.7550 | 0.7400 | 0.7450 | 0.7187 | 880,326 |
23 Feb 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7400 | 0.7139 | 1,497,298 |
22 Feb 2024 | 0.7600 | 0.7650 | 0.7500 | 0.7600 | 0.7332 | 623,016 |
21 Feb 2024 | 0.7700 | 0.7725 | 0.7600 | 0.7650 | 0.7380 | 761,453 |
20 Feb 2024 | 0.7850 | 0.7850 | 0.7700 | 0.7700 | 0.7428 | 808,497 |
19 Feb 2024 | 0.7750 | 0.7800 | 0.7625 | 0.7800 | 0.7525 | 2,613,983 |
16 Feb 2024 | 0.7300 | 0.7850 | 0.7300 | 0.7750 | 0.7476 | 3,173,537 |
15 Feb 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 0.7042 | 1,387,467 |
14 Feb 2024 | 0.7400 | 0.7450 | 0.7300 | 0.7400 | 0.7139 | 884,745 |
13 Feb 2024 | 0.7550 | 0.7800 | 0.7450 | 0.7450 | 0.7187 | 1,214,564 |
12 Feb 2024 | 0.7600 | 0.7650 | 0.7450 | 0.7500 | 0.7235 | 1,408,127 |
09 Feb 2024 | 0.7200 | 0.7550 | 0.7150 | 0.7450 | 0.7187 | 2,175,239 |
08 Feb 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 0.7042 | 3,784,549 |
07 Feb 2024 | 0.7700 | 0.7700 | 0.6925 | 0.7450 | 0.7187 | 7,474,902 |
06 Feb 2024 | 0.6900 | 0.7850 | 0.6850 | 0.7600 | 0.7332 | 14,489,267 |
05 Feb 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6650 | 0.6415 | 767,667 |
02 Feb 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6800 | 0.6560 | 431,863 |
01 Feb 2024 | 0.6800 | 0.6850 | 0.6625 | 0.6700 | 0.6464 | 1,296,618 |
31 Jan 2024 | 0.6800 | 0.6825 | 0.6750 | 0.6800 | 0.6560 | 1,622,344 |
30 Jan 2024 | 0.6700 | 0.6800 | 0.6550 | 0.6750 | 0.6512 | 1,408,120 |
29 Jan 2024 | 0.6650 | 0.6700 | 0.6450 | 0.6650 | 0.6415 | 1,588,097 |
25 Jan 2024 | 0.6650 | 0.6650 | 0.6500 | 0.6600 | 0.6367 | 1,073,518 |
24 Jan 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6271 | 1,023,592 |
23 Jan 2024 | 0.6500 | 0.6600 | 0.6450 | 0.6600 | 0.6367 | 780,321 |
22 Jan 2024 | 0.6650 | 0.6675 | 0.6300 | 0.6600 | 0.6367 | 3,148,333 |
19 Jan 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6650 | 0.6415 | 3,101,507 |
18 Jan 2024 | 0.6600 | 0.6800 | 0.6550 | 0.6700 | 0.6464 | 2,471,367 |
17 Jan 2024 | 0.6500 | 0.6650 | 0.6425 | 0.6600 | 0.6367 | 2,958,094 |
16 Jan 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6450 | 0.6222 | 3,445,631 |
15 Jan 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | 0.6174 | 1,347,254 |
12 Jan 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6200 | 0.5981 | 2,424,258 |
11 Jan 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.5885 | 1,328,842 |
10 Jan 2024 | 0.6050 | 0.6150 | 0.6000 | 0.6100 | 0.5885 | 1,552,903 |
09 Jan 2024 | 0.5900 | 0.6050 | 0.5750 | 0.5950 | 0.5740 | 2,825,848 |
08 Jan 2024 | 0.5700 | 0.5950 | 0.5700 | 0.5850 | 0.5644 | 1,126,425 |
05 Jan 2024 | 0.5850 | 0.5850 | 0.5650 | 0.5700 | 0.5499 | 1,723,704 |
04 Jan 2024 | 0.5950 | 0.6000 | 0.5800 | 0.5800 | 0.5595 | 1,259,617 |
03 Jan 2024 | 0.5950 | 0.6050 | 0.5900 | 0.5950 | 0.5740 | 441,109 |
02 Jan 2024 | 0.5950 | 0.6075 | 0.5900 | 0.6000 | 0.5788 | 760,430 |
29 Dec 2023 | 0.6100 | 0.6125 | 0.5950 | 0.6000 | 0.5788 | 2,134,070 |
28 Dec 2023 | 0.6200 | 0.6200 | 0.6050 | 0.6150 | 0.5933 | 1,305,148 |
27 Dec 2023 | 0.6250 | 0.6250 | 0.6050 | 0.6150 | 0.5933 | 1,027,090 |
22 Dec 2023 | 0.6300 | 0.6350 | 0.6100 | 0.6150 | 0.5933 | 832,952 |
21 Dec 2023 | 0.6150 | 0.6350 | 0.6100 | 0.6350 | 0.6126 | 1,900,496 |
20 Dec 2023 | 0.6100 | 0.6350 | 0.6050 | 0.6350 | 0.6126 | 3,845,249 |
19 Dec 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6050 | 0.5836 | 2,621,849 |
18 Dec 2023 | 0.6100 | 0.6150 | 0.5950 | 0.6050 | 0.5836 | 1,478,272 |
15 Dec 2023 | 0.6000 | 0.6150 | 0.5950 | 0.6100 | 0.5885 | 2,739,418 |
14 Dec 2023 | 0.5850 | 0.6000 | 0.5750 | 0.5950 | 0.5740 | 1,345,946 |
13 Dec 2023 | 0.5900 | 0.5950 | 0.5750 | 0.5750 | 0.5547 | 1,452,107 |
12 Dec 2023 | 0.5800 | 0.6050 | 0.5750 | 0.5850 | 0.5644 | 3,244,382 |
11 Dec 2023 | 0.5800 | 0.5800 | 0.5650 | 0.5700 | 0.5499 | 930,709 |
08 Dec 2023 | 0.5700 | 0.5800 | 0.5650 | 0.5750 | 0.5547 | 727,090 |
07 Dec 2023 | 0.5850 | 0.5850 | 0.5650 | 0.5700 | 0.5499 | 958,674 |
06 Dec 2023 | 0.5650 | 0.5900 | 0.5600 | 0.5900 | 0.5692 | 2,700,925 |
05 Dec 2023 | 0.5800 | 0.5900 | 0.5550 | 0.5700 | 0.5499 | 2,869,256 |
04 Dec 2023 | 0.5200 | 0.5850 | 0.5200 | 0.5800 | 0.5595 | 6,894,187 |
01 Dec 2023 | 0.5250 | 0.5250 | 0.5075 | 0.5100 | 0.4920 | 550,073 |
30 Nov 2023 | 0.5100 | 0.5200 | 0.5050 | 0.5200 | 0.5016 | 701,827 |
29 Nov 2023 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.4968 | 615,108 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |