Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 12,624 |
01 May 2024 | 0.6050 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 61,222 |
30 Apr 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 136,677 |
29 Apr 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 72,142 |
26 Apr 2024 | 0.6100 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 23,961 |
24 Apr 2024 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 190,530 |
23 Apr 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 125,839 |
22 Apr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 9,989 |
19 Apr 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 56,156 |
18 Apr 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 7,693 |
17 Apr 2024 | 0.6150 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 65,257 |
16 Apr 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6050 | 0.6050 | 166,014 |
15 Apr 2024 | 0.6200 | 0.6275 | 0.6100 | 0.6200 | 0.6200 | 32,599 |
12 Apr 2024 | 0.6350 | 0.6350 | 0.6150 | 0.6250 | 0.6250 | 152,729 |
11 Apr 2024 | 0.6300 | 0.6450 | 0.6200 | 0.6450 | 0.6450 | 307,266 |
10 Apr 2024 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 183,562 |
09 Apr 2024 | 0.6350 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 92,684 |
08 Apr 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 198,483 |
05 Apr 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 107,243 |
04 Apr 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 95,404 |
03 Apr 2024 | 0.6200 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 80,754 |
02 Apr 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6300 | 86,001 |
28 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 12,320 |
27 Mar 2024 | 0.6250 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 51,429 |
26 Mar 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6300 | 852 |
25 Mar 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 56,838 |
22 Mar 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 57,465 |
21 Mar 2024 | 0.6150 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 132,496 |
20 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 49,760 |
19 Mar 2024 | 0.6150 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 144,674 |
18 Mar 2024 | 0.6200 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 90,883 |
15 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 6,888 |
14 Mar 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 92,373 |
13 Mar 2024 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.6250 | 48,682 |
12 Mar 2024 | 0.6250 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 106,522 |
11 Mar 2024 | 0.6350 | 0.6350 | 0.6150 | 0.6250 | 0.6250 | 17,496 |
11 Mar 2024 | 0.0125 Dividend | |||||
08 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6175 | 118,170 |
07 Mar 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6175 | 36,584 |
06 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6126 | 10,251 |
05 Mar 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6077 | 68,980 |
04 Mar 2024 | 0.6250 | 0.6250 | 0.6150 | 0.6250 | 0.6126 | 126,836 |
01 Mar 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6077 | 45,406 |
29 Feb 2024 | 0.6350 | 0.6350 | 0.6200 | 0.6200 | 0.6077 | 10,512 |
28 Feb 2024 | 0.6300 | 0.6350 | 0.6250 | 0.6250 | 0.6126 | 155,753 |
27 Feb 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6224 | 150,468 |
26 Feb 2024 | 0.6250 | 0.6350 | 0.6250 | 0.6300 | 0.6175 | 44,943 |
23 Feb 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6250 | 0.6126 | 23,860 |
22 Feb 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6077 | 15,044 |
21 Feb 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6077 | 2,005 |
20 Feb 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6077 | 44,140 |
19 Feb 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6175 | 47,449 |
16 Feb 2024 | 0.6350 | 0.6350 | 0.6200 | 0.6300 | 0.6175 | 133,260 |
15 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6175 | 53 |
14 Feb 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6300 | 0.6175 | 23,040 |
13 Feb 2024 | 0.6350 | 0.6400 | 0.6325 | 0.6325 | 0.6200 | 104,770 |
12 Feb 2024 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 0.6273 | 106,125 |
09 Feb 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6250 | 0.6126 | 44,855 |
08 Feb 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6300 | 0.6175 | 83,516 |
07 Feb 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6250 | 0.6126 | 51,696 |
06 Feb 2024 | 0.6250 | 0.6350 | 0.6250 | 0.6300 | 0.6175 | 144,167 |
05 Feb 2024 | 0.6500 | 0.6500 | 0.6275 | 0.6300 | 0.6175 | 307,359 |
02 Feb 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6475 | 0.6347 | 108,903 |
01 Feb 2024 | 0.6500 | 0.6550 | 0.6500 | 0.6550 | 0.6420 | 127,190 |
31 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6371 | 86,576 |
30 Jan 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6371 | 46,731 |
29 Jan 2024 | 0.6500 | 0.6525 | 0.6500 | 0.6500 | 0.6371 | 70,955 |
25 Jan 2024 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | 0.6322 | 108,436 |
24 Jan 2024 | 0.6550 | 0.6550 | 0.6450 | 0.6500 | 0.6371 | 16,044 |
23 Jan 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6469 | 48,387 |
22 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6371 | 46,019 |
19 Jan 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6371 | 57,499 |
18 Jan 2024 | 0.6550 | 0.6550 | 0.6475 | 0.6475 | 0.6347 | 119,409 |
17 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6420 | 5,000 |
16 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6371 | 5,000 |
15 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6420 | 10,529 |
12 Jan 2024 | 0.6600 | 0.6600 | 0.6575 | 0.6575 | 0.6445 | 144 |
11 Jan 2024 | 0.6600 | 0.6650 | 0.6550 | 0.6550 | 0.6420 | 75,590 |
10 Jan 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6567 | 50,427 |
09 Jan 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6700 | 0.6567 | 69,760 |
08 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6616 | 11,000 |
05 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6567 | 8,598 |
04 Jan 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6600 | 0.6469 | 36,505 |
03 Jan 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6518 | 18,853 |
02 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6616 | 10 |
29 Dec 2023 | 0.6700 | 0.6750 | 0.6650 | 0.6650 | 0.6518 | 41,593 |
28 Dec 2023 | 0.6750 | 0.6750 | 0.6650 | 0.6700 | 0.6567 | 40,248 |
27 Dec 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6616 | 45 |
22 Dec 2023 | 0.6650 | 0.6750 | 0.6600 | 0.6650 | 0.6518 | 43,396 |
21 Dec 2023 | 0.6700 | 0.6750 | 0.6700 | 0.6700 | 0.6567 | 99,498 |
20 Dec 2023 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6567 | 34,938 |
19 Dec 2023 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6518 | 63,011 |
18 Dec 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6567 | 23,900 |
15 Dec 2023 | 0.6700 | 0.6750 | 0.6700 | 0.6750 | 0.6616 | 21,666 |
14 Dec 2023 | 0.6700 | 0.6750 | 0.6700 | 0.6700 | 0.6567 | 28,902 |
13 Dec 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6567 | 3,301 |
12 Dec 2023 | 0.6600 | 0.6600 | 0.6550 | 0.6600 | 0.6469 | 47,034 |
11 Dec 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6469 | 48,100 |
08 Dec 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6469 | 22,928 |
07 Dec 2023 | 0.6550 | 0.6600 | 0.6550 | 0.6600 | 0.6469 | 97,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |