Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 18,075 |
01 May 2024 | 0.5650 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 99,866 |
30 Apr 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5700 | 0.5700 | 43,443 |
29 Apr 2024 | 0.5700 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 34,161 |
26 Apr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 67,826 |
24 Apr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5750 | 0.5750 | 13,317 |
23 Apr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 30,500 |
22 Apr 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 36,001 |
19 Apr 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 50,336 |
18 Apr 2024 | 0.5950 | 0.5950 | 0.5700 | 0.5750 | 0.5750 | 43,109 |
17 Apr 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 85,476 |
16 Apr 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 32,068 |
15 Apr 2024 | 0.5900 | 0.5950 | 0.5700 | 0.5700 | 0.5700 | 157,845 |
12 Apr 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | 40,734 |
11 Apr 2024 | 0.6150 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 356,532 |
10 Apr 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 83,656 |
09 Apr 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6250 | 0.6250 | 146,062 |
08 Apr 2024 | 0.6375 | 0.6400 | 0.6375 | 0.6400 | 0.6400 | 33,388 |
05 Apr 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 26,153 |
04 Apr 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 17,700 |
03 Apr 2024 | 0.6350 | 0.6500 | 0.6350 | 0.6475 | 0.6475 | 21,965 |
02 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 9,422 |
28 Mar 2024 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 91,588 |
27 Mar 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 14,327 |
26 Mar 2024 | 0.6650 | 0.6650 | 0.6400 | 0.6400 | 0.6400 | 76,314 |
25 Mar 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 51,731 |
25 Mar 2024 | 0.0375 Dividend | |||||
22 Mar 2024 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 0.6475 | 100,911 |
21 Mar 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6700 | 0.6333 | 53,299 |
20 Mar 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6286 | 56,047 |
19 Mar 2024 | 0.6550 | 0.6800 | 0.6550 | 0.6700 | 0.6333 | 168,544 |
18 Mar 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6239 | 12,274 |
15 Mar 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6191 | 31,608 |
14 Mar 2024 | 0.6600 | 0.6650 | 0.6550 | 0.6550 | 0.6191 | 46,496 |
13 Mar 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6239 | 167,264 |
12 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6239 | 195,687 |
11 Mar 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6600 | 0.6239 | 148,277 |
08 Mar 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6600 | 0.6239 | 94,591 |
07 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6428 | 7,147 |
06 Mar 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6650 | 0.6286 | 109,530 |
05 Mar 2024 | 0.6850 | 0.6900 | 0.6700 | 0.6850 | 0.6475 | 247,564 |
04 Mar 2024 | 0.6600 | 0.6950 | 0.6600 | 0.6950 | 0.6570 | 65,141 |
01 Mar 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6097 | 53,927 |
29 Feb 2024 | 0.6500 | 0.6550 | 0.6450 | 0.6550 | 0.6191 | 78,043 |
28 Feb 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6097 | 2,025 |
27 Feb 2024 | 0.6450 | 0.6500 | 0.6300 | 0.6400 | 0.6050 | 190,103 |
26 Feb 2024 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 0.6050 | 43,775 |
23 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6050 | 112,063 |
22 Feb 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6002 | 72,155 |
21 Feb 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.5861 | 36,987 |
20 Feb 2024 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.5908 | 31,842 |
19 Feb 2024 | 0.6350 | 0.6350 | 0.6150 | 0.6250 | 0.5908 | 33,165 |
16 Feb 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6002 | 72,743 |
15 Feb 2024 | 0.6300 | 0.6350 | 0.6200 | 0.6200 | 0.5861 | 15,164 |
14 Feb 2024 | 0.6300 | 0.6350 | 0.6150 | 0.6300 | 0.5955 | 80,154 |
13 Feb 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.5908 | 16,299 |
12 Feb 2024 | 0.6350 | 0.6350 | 0.6200 | 0.6200 | 0.5861 | 89,584 |
09 Feb 2024 | 0.6250 | 0.6350 | 0.6200 | 0.6350 | 0.6002 | 45,800 |
08 Feb 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6250 | 0.5908 | 61,567 |
07 Feb 2024 | 0.6300 | 0.6350 | 0.6200 | 0.6200 | 0.5861 | 85,772 |
06 Feb 2024 | 0.6300 | 0.6350 | 0.6150 | 0.6300 | 0.5955 | 126,817 |
05 Feb 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6002 | 9,575 |
02 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6050 | 76,811 |
01 Feb 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6450 | 0.6097 | 83,536 |
31 Jan 2024 | 0.6350 | 0.6400 | 0.6300 | 0.6300 | 0.5955 | 39,562 |
30 Jan 2024 | 0.6400 | 0.6500 | 0.6350 | 0.6350 | 0.6002 | 42,053 |
29 Jan 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6050 | 26,177 |
25 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6002 | 10,888 |
24 Jan 2024 | 0.6250 | 0.6300 | 0.6150 | 0.6300 | 0.5955 | 31,216 |
23 Jan 2024 | 0.6250 | 0.6250 | 0.6100 | 0.6250 | 0.5908 | 159,055 |
22 Jan 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6250 | 0.5908 | 11,840 |
19 Jan 2024 | 0.6300 | 0.6350 | 0.6200 | 0.6200 | 0.5861 | 41,550 |
18 Jan 2024 | 0.6350 | 0.6350 | 0.6100 | 0.6100 | 0.5766 | 124,803 |
17 Jan 2024 | 0.6550 | 0.6550 | 0.6200 | 0.6350 | 0.6002 | 197,463 |
16 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6239 | - |
15 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6239 | 222 |
12 Jan 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6600 | 0.6239 | 69,801 |
11 Jan 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6239 | 49,193 |
10 Jan 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6239 | 9,339 |
09 Jan 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6450 | 0.6097 | 10,188 |
08 Jan 2024 | 0.6550 | 0.6700 | 0.6550 | 0.6600 | 0.6239 | 60,127 |
05 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6191 | 5,372 |
04 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6191 | 529 |
03 Jan 2024 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6144 | 1,612 |
02 Jan 2024 | 0.6600 | 0.6625 | 0.6550 | 0.6550 | 0.6191 | 15,839 |
29 Dec 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6191 | 38,578 |
28 Dec 2023 | 0.6650 | 0.6650 | 0.6500 | 0.6500 | 0.6144 | 38,917 |
27 Dec 2023 | 0.6500 | 0.6650 | 0.6400 | 0.6650 | 0.6286 | 21,707 |
22 Dec 2023 | 0.6400 | 0.6550 | 0.6350 | 0.6400 | 0.6050 | 32,012 |
21 Dec 2023 | 0.6400 | 0.6400 | 0.6250 | 0.6350 | 0.6002 | 75,611 |
20 Dec 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6144 | 28,599 |
19 Dec 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6333 | 21,507 |
18 Dec 2023 | 0.6750 | 0.6750 | 0.6650 | 0.6700 | 0.6333 | 72,310 |
15 Dec 2023 | 0.6600 | 0.6750 | 0.6450 | 0.6500 | 0.6144 | 93,918 |
14 Dec 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6144 | 45,457 |
13 Dec 2023 | 0.6450 | 0.6450 | 0.6350 | 0.6350 | 0.6002 | 9,614 |
12 Dec 2023 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6002 | 39,833 |
11 Dec 2023 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6050 | 28,033 |
08 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6050 | 3,010 |
07 Dec 2023 | 0.6350 | 0.6450 | 0.6350 | 0.6350 | 0.6002 | 38,022 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |