Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 1,112 |
13 May 2024 | 0.015 Dividend | |||||
10 May 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 0.7350 | 45,004 |
09 May 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7448 | 17,023 |
08 May 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7550 | 0.7399 | 10,951 |
07 May 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7448 | 3,263 |
06 May 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7500 | 0.7350 | 27,822 |
03 May 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7203 | 10,000 |
02 May 2024 | 0.7350 | 0.7350 | 0.7250 | 0.7250 | 0.7105 | 79,686 |
01 May 2024 | 0.7550 | 0.7550 | 0.7300 | 0.7300 | 0.7154 | 16,751 |
30 Apr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7203 | 20,766 |
29 Apr 2024 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7154 | 5,101 |
26 Apr 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7200 | 0.7056 | 49,820 |
24 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7154 | 4 |
23 Apr 2024 | 0.7300 | 0.7300 | 0.7150 | 0.7200 | 0.7056 | 27,740 |
22 Apr 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7154 | 30,025 |
19 Apr 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7150 | 0.7007 | 13,729 |
18 Apr 2024 | 0.7250 | 0.7250 | 0.7150 | 0.7150 | 0.7007 | 5,002 |
17 Apr 2024 | 0.7250 | 0.7250 | 0.7150 | 0.7150 | 0.7007 | 36,398 |
16 Apr 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7007 | 100,000 |
15 Apr 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7007 | 105,035 |
12 Apr 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7250 | 0.7105 | 124 |
11 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6958 | - |
10 Apr 2024 | 0.7250 | 0.7250 | 0.7100 | 0.7100 | 0.6958 | 1,671 |
09 Apr 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.6958 | 104,646 |
08 Apr 2024 | 0.7100 | 0.7250 | 0.7050 | 0.7250 | 0.7105 | 13,294 |
05 Apr 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.6958 | 10,903 |
04 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6958 | 12,296 |
03 Apr 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.6958 | 110,875 |
02 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7056 | 28,000 |
28 Mar 2024 | 0.7250 | 0.7250 | 0.7150 | 0.7150 | 0.7007 | 103,104 |
27 Mar 2024 | 0.7250 | 0.7350 | 0.7250 | 0.7350 | 0.7203 | 14,253 |
26 Mar 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7250 | 0.7105 | 69,193 |
25 Mar 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7300 | 0.7154 | 14,706 |
22 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7154 | 23,384 |
21 Mar 2024 | 0.7350 | 0.7350 | 0.7250 | 0.7350 | 0.7203 | 14,423 |
20 Mar 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7350 | 0.7203 | 4,569 |
19 Mar 2024 | 0.7450 | 0.7450 | 0.7100 | 0.7100 | 0.6958 | 44,239 |
18 Mar 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7350 | 1,342 |
15 Mar 2024 | 0.7450 | 0.7600 | 0.7450 | 0.7450 | 0.7301 | 36,150 |
14 Mar 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7301 | 45,908 |
13 Mar 2024 | 0.7650 | 0.7800 | 0.7500 | 0.7500 | 0.7350 | 67,430 |
12 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7497 | 19,078 |
11 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7497 | 700 |
11 Mar 2024 | 0.015 Dividend | |||||
08 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7546 | 33,402 |
07 Mar 2024 | 0.7900 | 0.7900 | 0.7650 | 0.7650 | 0.7354 | 21,086 |
06 Mar 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7546 | 51,790 |
05 Mar 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7546 | 6,070 |
04 Mar 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7900 | 0.7594 | 31,971 |
01 Mar 2024 | 0.7800 | 0.7900 | 0.7750 | 0.7900 | 0.7594 | 11,714 |
29 Feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7450 | - |
28 Feb 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7450 | 10,005 |
27 Feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7546 | 2,500 |
26 Feb 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7450 | 13,542 |
23 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7594 | 36,740 |
22 Feb 2024 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.7594 | 101 |
21 Feb 2024 | 0.7850 | 0.7850 | 0.7700 | 0.7700 | 0.7402 | 4,830 |
20 Feb 2024 | 0.7950 | 0.7950 | 0.7800 | 0.7800 | 0.7498 | 29,565 |
19 Feb 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.7690 | 7,615 |
16 Feb 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7594 | 17,250 |
15 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7690 | 27,345 |
14 Feb 2024 | 0.8050 | 0.8150 | 0.7950 | 0.7950 | 0.7642 | 91,210 |
13 Feb 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8200 | 0.7882 | 4,415 |
12 Feb 2024 | 0.8350 | 0.8350 | 0.8150 | 0.8150 | 0.7834 | 6 |
09 Feb 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8150 | 0.7834 | 53,645 |
08 Feb 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.7882 | 2 |
07 Feb 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.7882 | 40,762 |
06 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7979 | 1,042 |
05 Feb 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.7882 | 21,882 |
02 Feb 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8171 | 10,004 |
01 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8123 | 1,000 |
31 Jan 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8300 | 0.7979 | 20,005 |
30 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8075 | - |
29 Jan 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8075 | 2,816 |
25 Jan 2024 | 0.8250 | 0.8300 | 0.8250 | 0.8300 | 0.7979 | 10,972 |
24 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7979 | 5 |
23 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7786 | 400 |
22 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7786 | 30,000 |
19 Jan 2024 | 0.8200 | 0.8200 | 0.8050 | 0.8050 | 0.7738 | 38,977 |
18 Jan 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8200 | 0.7882 | 11,288 |
17 Jan 2024 | 0.8350 | 0.8500 | 0.8300 | 0.8500 | 0.8171 | 38,014 |
16 Jan 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8027 | - |
15 Jan 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8027 | - |
12 Jan 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8027 | 4 |
11 Jan 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8027 | 2,527 |
10 Jan 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.7979 | 706 |
09 Jan 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8027 | 4,900 |
08 Jan 2024 | 0.8550 | 0.8550 | 0.8300 | 0.8300 | 0.7979 | 63,111 |
05 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8171 | - |
04 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8171 | 2 |
03 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8171 | 4 |
02 Jan 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8171 | 3,539 |
29 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8123 | - |
28 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8123 | 4 |
27 Dec 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.7931 | - |
22 Dec 2023 | 0.8150 | 0.8250 | 0.8150 | 0.8250 | 0.7931 | 5,500 |
21 Dec 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8027 | 16,000 |
20 Dec 2023 | 0.8400 | 0.8400 | 0.8200 | 0.8350 | 0.8027 | 43,708 |
19 Dec 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8075 | 20,639 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |