Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.7200 | 0.7250 | 0.7100 | 0.7250 | 0.7250 | 72,083 |
03 May 2024 | 0.7300 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 161,131 |
02 May 2024 | 0.7450 | 0.7450 | 0.7150 | 0.7175 | 0.7175 | 65,758 |
01 May 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7425 | 0.7425 | 64,161 |
30 Apr 2024 | 0.7600 | 0.7650 | 0.7575 | 0.7600 | 0.7600 | 65,073 |
29 Apr 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7625 | 0.7625 | 120,586 |
26 Apr 2024 | 0.7450 | 0.7600 | 0.7350 | 0.7350 | 0.7350 | 107,534 |
24 Apr 2024 | 0.7600 | 0.7750 | 0.7525 | 0.7600 | 0.7600 | 450,158 |
23 Apr 2024 | 0.7350 | 0.7550 | 0.7350 | 0.7500 | 0.7500 | 260,486 |
22 Apr 2024 | 0.7150 | 0.7350 | 0.7150 | 0.7325 | 0.7325 | 120,667 |
19 Apr 2024 | 0.7250 | 0.7250 | 0.6900 | 0.7175 | 0.7175 | 312,658 |
18 Apr 2024 | 0.7200 | 0.7350 | 0.7000 | 0.7175 | 0.7175 | 633,690 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.7250 | 0.7250 | 0.6900 | 0.7100 | 0.7100 | 321,725 |
15 Apr 2024 | 0.7400 | 0.7500 | 0.7150 | 0.7300 | 0.7300 | 539,548 |
12 Apr 2024 | 0.7550 | 0.7700 | 0.7425 | 0.7600 | 0.7600 | 395,060 |
11 Apr 2024 | 0.7700 | 0.7700 | 0.7550 | 0.7600 | 0.7600 | 241,168 |
10 Apr 2024 | 0.7700 | 0.7800 | 0.7650 | 0.7775 | 0.7775 | 233,292 |
09 Apr 2024 | 0.7600 | 0.7775 | 0.7550 | 0.7775 | 0.7775 | 270,235 |
08 Apr 2024 | 0.7800 | 0.7850 | 0.7600 | 0.7600 | 0.7600 | 189,641 |
05 Apr 2024 | 0.7950 | 0.7950 | 0.7750 | 0.7750 | 0.7750 | 198,657 |
04 Apr 2024 | 0.8000 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 146,244 |
03 Apr 2024 | 0.8000 | 0.8150 | 0.7975 | 0.8050 | 0.8050 | 162,938 |
02 Apr 2024 | 0.8050 | 0.8200 | 0.7975 | 0.8200 | 0.8200 | 228,303 |
28 Mar 2024 | 0.8050 | 0.8175 | 0.7950 | 0.8150 | 0.8150 | 534,914 |
27 Mar 2024 | 0.8150 | 0.8200 | 0.8000 | 0.8075 | 0.8075 | 505,210 |
27 Mar 2024 | 0.03 Dividend | |||||
26 Mar 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8450 | 0.8150 | 581,945 |
25 Mar 2024 | 0.8700 | 0.8900 | 0.8550 | 0.8600 | 0.8295 | 423,511 |
22 Mar 2024 | 0.8450 | 0.8450 | 0.8200 | 0.8400 | 0.8102 | 454,287 |
21 Mar 2024 | 0.8350 | 0.8550 | 0.8300 | 0.8500 | 0.8198 | 355,327 |
20 Mar 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8250 | 0.7957 | 686,973 |
19 Mar 2024 | 0.8100 | 0.8100 | 0.7925 | 0.8050 | 0.7764 | 349,385 |
18 Mar 2024 | 0.8400 | 0.8500 | 0.7950 | 0.8100 | 0.7812 | 1,288,429 |
15 Mar 2024 | 0.8650 | 0.8700 | 0.8325 | 0.8400 | 0.8102 | 729,956 |
14 Mar 2024 | 0.8300 | 0.8650 | 0.8100 | 0.8550 | 0.8246 | 1,466,842 |
13 Mar 2024 | 0.7850 | 0.8100 | 0.7850 | 0.7975 | 0.7692 | 281,805 |
12 Mar 2024 | 0.7750 | 0.7975 | 0.7750 | 0.7950 | 0.7668 | 152,099 |
11 Mar 2024 | 0.7700 | 0.7850 | 0.7700 | 0.7800 | 0.7523 | 127,213 |
08 Mar 2024 | 0.7900 | 0.8050 | 0.7800 | 0.7875 | 0.7595 | 190,529 |
07 Mar 2024 | 0.7500 | 0.7875 | 0.7400 | 0.7800 | 0.7523 | 201,631 |
06 Mar 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7500 | 0.7234 | 192,693 |
05 Mar 2024 | 0.7350 | 0.7750 | 0.7300 | 0.7675 | 0.7403 | 258,960 |
04 Mar 2024 | 0.7900 | 0.7900 | 0.7450 | 0.7550 | 0.7282 | 377,688 |
01 Mar 2024 | 0.8050 | 0.8050 | 0.7800 | 0.7975 | 0.7692 | 305,903 |
29 Feb 2024 | 0.7650 | 0.8075 | 0.7650 | 0.7900 | 0.7620 | 310,759 |
28 Feb 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7523 | 57,377 |
27 Feb 2024 | 0.7500 | 0.7750 | 0.7500 | 0.7675 | 0.7403 | 120,426 |
26 Feb 2024 | 0.7450 | 0.7500 | 0.7400 | 0.7450 | 0.7186 | 415,835 |
23 Feb 2024 | 0.7650 | 0.7650 | 0.7300 | 0.7300 | 0.7041 | 945,967 |
22 Feb 2024 | 0.7600 | 0.7650 | 0.7500 | 0.7575 | 0.7306 | 173,635 |
21 Feb 2024 | 0.7700 | 0.7750 | 0.7600 | 0.7650 | 0.7378 | 283,209 |
20 Feb 2024 | 0.7750 | 0.7800 | 0.7700 | 0.7700 | 0.7427 | 222,923 |
19 Feb 2024 | 0.7700 | 0.7800 | 0.7650 | 0.7750 | 0.7475 | 335,829 |
16 Feb 2024 | 0.7350 | 0.7800 | 0.7350 | 0.7750 | 0.7475 | 290,762 |
15 Feb 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7250 | 0.6993 | 394,350 |
14 Feb 2024 | 0.7400 | 0.7450 | 0.7300 | 0.7400 | 0.7137 | 177,085 |
13 Feb 2024 | 0.7500 | 0.7750 | 0.7450 | 0.7500 | 0.7234 | 423,778 |
12 Feb 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7234 | 333,766 |
09 Feb 2024 | 0.7200 | 0.7500 | 0.7150 | 0.7450 | 0.7186 | 427,439 |
08 Feb 2024 | 0.7350 | 0.7400 | 0.7100 | 0.7300 | 0.7041 | 726,154 |
07 Feb 2024 | 0.7700 | 0.7700 | 0.6950 | 0.7350 | 0.7089 | 1,669,541 |
06 Feb 2024 | 0.6900 | 0.7850 | 0.6850 | 0.7675 | 0.7403 | 1,565,405 |
05 Feb 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6650 | 0.6414 | 134,239 |
02 Feb 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6750 | 0.6510 | 109,984 |
01 Feb 2024 | 0.6700 | 0.6850 | 0.6600 | 0.6725 | 0.6486 | 234,140 |
31 Jan 2024 | 0.6800 | 0.6825 | 0.6750 | 0.6775 | 0.6534 | 139,126 |
30 Jan 2024 | 0.6600 | 0.6800 | 0.6550 | 0.6775 | 0.6534 | 510,109 |
29 Jan 2024 | 0.6650 | 0.6650 | 0.6450 | 0.6600 | 0.6366 | 345,979 |
25 Jan 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6575 | 0.6342 | 309,712 |
24 Jan 2024 | 0.6550 | 0.6700 | 0.6500 | 0.6500 | 0.6269 | 711,987 |
23 Jan 2024 | 0.6500 | 0.6600 | 0.6450 | 0.6550 | 0.6317 | 291,539 |
22 Jan 2024 | 0.6650 | 0.6700 | 0.6300 | 0.6500 | 0.6269 | 755,837 |
19 Jan 2024 | 0.6700 | 0.6750 | 0.6500 | 0.6650 | 0.6414 | 903,740 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.6500 | 0.6650 | 0.6450 | 0.6525 | 0.6293 | 827,991 |
16 Jan 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6450 | 0.6221 | 480,624 |
15 Jan 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6375 | 0.6149 | 394,248 |
12 Jan 2024 | 0.6150 | 0.6375 | 0.6100 | 0.6175 | 0.5956 | 579,219 |
11 Jan 2024 | 0.6200 | 0.6200 | 0.6025 | 0.6100 | 0.5883 | 225,333 |
10 Jan 2024 | 0.6000 | 0.6150 | 0.6000 | 0.6150 | 0.5932 | 755,832 |
09 Jan 2024 | 0.5850 | 0.6050 | 0.5750 | 0.5950 | 0.5739 | 535,606 |
08 Jan 2024 | 0.5700 | 0.5950 | 0.5700 | 0.5800 | 0.5594 | 643,107 |
05 Jan 2024 | 0.5850 | 0.5850 | 0.5650 | 0.5700 | 0.5498 | 811,500 |
04 Jan 2024 | 0.5950 | 0.6000 | 0.5800 | 0.5800 | 0.5594 | 545,521 |
03 Jan 2024 | 0.5950 | 0.6050 | 0.5900 | 0.5950 | 0.5739 | 215,444 |
02 Jan 2024 | 0.6050 | 0.6050 | 0.5900 | 0.6000 | 0.5787 | 225,187 |
29 Dec 2023 | 0.6100 | 0.6125 | 0.5950 | 0.6000 | 0.5787 | 274,594 |
28 Dec 2023 | 0.6200 | 0.6200 | 0.6050 | 0.6150 | 0.5932 | 332,869 |
27 Dec 2023 | 0.6250 | 0.6250 | 0.6050 | 0.6175 | 0.5956 | 240,278 |
22 Dec 2023 | 0.6300 | 0.6350 | 0.6100 | 0.6200 | 0.5980 | 325,093 |
21 Dec 2023 | 0.6150 | 0.6350 | 0.6100 | 0.6350 | 0.6125 | 418,297 |
20 Dec 2023 | 0.6100 | 0.6350 | 0.6050 | 0.6325 | 0.6100 | 410,521 |
19 Dec 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5950 | 0.5739 | 545,620 |
18 Dec 2023 | 0.6000 | 0.6150 | 0.5950 | 0.6075 | 0.5859 | 197,179 |
15 Dec 2023 | 0.5950 | 0.6150 | 0.5950 | 0.6050 | 0.5835 | 446,958 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.5900 | 0.5900 | 0.5750 | 0.5750 | 0.5546 | 201,628 |
12 Dec 2023 | 0.5750 | 0.6050 | 0.5750 | 0.5950 | 0.5739 | 357,782 |
11 Dec 2023 | 0.5700 | 0.5800 | 0.5650 | 0.5725 | 0.5522 | 142,838 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |