Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 535,065 |
02 May 2024 | 0.5150 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 851,143 |
01 May 2024 | 0.5200 | 0.5250 | 0.5000 | 0.5150 | 0.5150 | 1,208,996 |
30 Apr 2024 | 0.4550 | 0.5325 | 0.4550 | 0.5100 | 0.5100 | 3,319,273 |
30 Apr 2024 | 0.39 Dividend | |||||
29 Apr 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8300 | 0.4400 | 535,142 |
26 Apr 2024 | 0.8450 | 0.8500 | 0.8200 | 0.8400 | 0.4453 | 782,362 |
24 Apr 2024 | 0.8350 | 0.8600 | 0.8100 | 0.8400 | 0.4453 | 1,600,202 |
23 Apr 2024 | 0.7850 | 0.7900 | 0.7675 | 0.7900 | 0.4188 | 348,375 |
22 Apr 2024 | 0.8000 | 0.8025 | 0.7850 | 0.7850 | 0.4161 | 315,663 |
19 Apr 2024 | 0.8150 | 0.8150 | 0.7850 | 0.7900 | 0.4188 | 583,177 |
18 Apr 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.4294 | 374,739 |
17 Apr 2024 | 0.7850 | 0.8100 | 0.7850 | 0.8050 | 0.4267 | 364,619 |
16 Apr 2024 | 0.8000 | 0.8150 | 0.7850 | 0.8050 | 0.4267 | 861,198 |
15 Apr 2024 | 0.8000 | 0.8050 | 0.7900 | 0.8050 | 0.4267 | 449,548 |
12 Apr 2024 | 0.7800 | 0.8150 | 0.7800 | 0.8100 | 0.4294 | 515,597 |
11 Apr 2024 | 0.8000 | 0.8050 | 0.7800 | 0.7900 | 0.4188 | 1,016,865 |
10 Apr 2024 | 0.8050 | 0.8150 | 0.8000 | 0.8000 | 0.4241 | 1,182,859 |
09 Apr 2024 | 0.7950 | 0.8100 | 0.7900 | 0.8000 | 0.4241 | 452,729 |
08 Apr 2024 | 0.8100 | 0.8150 | 0.7950 | 0.8000 | 0.4241 | 480,050 |
05 Apr 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8150 | 0.4320 | 2,108,163 |
04 Apr 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8200 | 0.4347 | 552,671 |
03 Apr 2024 | 0.8000 | 0.8150 | 0.7900 | 0.8000 | 0.4241 | 537,873 |
02 Apr 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.4294 | 482,244 |
28 Mar 2024 | 0.8400 | 0.8450 | 0.8200 | 0.8250 | 0.4373 | 432,797 |
27 Mar 2024 | 0.8500 | 0.8600 | 0.8250 | 0.8500 | 0.4506 | 888,672 |
26 Mar 2024 | 0.8450 | 0.8550 | 0.8425 | 0.8500 | 0.4506 | 426,859 |
25 Mar 2024 | 0.8350 | 0.8600 | 0.8350 | 0.8500 | 0.4506 | 691,143 |
22 Mar 2024 | 0.8350 | 0.8550 | 0.8300 | 0.8350 | 0.4427 | 569,546 |
21 Mar 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8450 | 0.4480 | 1,349,838 |
20 Mar 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8200 | 0.4347 | 448,774 |
19 Mar 2024 | 0.7900 | 0.8350 | 0.7900 | 0.8300 | 0.4400 | 512,400 |
18 Mar 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8050 | 0.4267 | 571,137 |
15 Mar 2024 | 0.8250 | 0.8300 | 0.7850 | 0.8150 | 0.4320 | 9,284,881 |
14 Mar 2024 | 0.8550 | 0.8600 | 0.8325 | 0.8400 | 0.4453 | 761,161 |
13 Mar 2024 | 0.8250 | 0.8700 | 0.8200 | 0.8550 | 0.4533 | 2,154,588 |
12 Mar 2024 | 0.8050 | 0.8400 | 0.8050 | 0.8200 | 0.4347 | 674,805 |
11 Mar 2024 | 0.8300 | 0.8300 | 0.7950 | 0.8000 | 0.4241 | 407,969 |
08 Mar 2024 | 0.8050 | 0.8250 | 0.8000 | 0.8150 | 0.4320 | 580,243 |
07 Mar 2024 | 0.8150 | 0.8350 | 0.8050 | 0.8150 | 0.4320 | 598,151 |
06 Mar 2024 | 0.8050 | 0.8300 | 0.8050 | 0.8150 | 0.4320 | 473,473 |
05 Mar 2024 | 0.8000 | 0.8350 | 0.7900 | 0.8200 | 0.4347 | 2,601,697 |
04 Mar 2024 | 0.8450 | 0.8550 | 0.8250 | 0.8350 | 0.4427 | 785,921 |
01 Mar 2024 | 0.8300 | 0.8600 | 0.8250 | 0.8450 | 0.4480 | 827,040 |
29 Feb 2024 | 0.7850 | 0.8325 | 0.7850 | 0.8300 | 0.4400 | 716,863 |
28 Feb 2024 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.4241 | 538,240 |
27 Feb 2024 | 0.7750 | 0.8400 | 0.7600 | 0.8100 | 0.4294 | 956,869 |
26 Feb 2024 | 0.7600 | 0.7900 | 0.7350 | 0.7700 | 0.4082 | 1,161,026 |
23 Feb 2024 | 0.7850 | 0.7900 | 0.7700 | 0.7700 | 0.4082 | 309,573 |
22 Feb 2024 | 0.7700 | 0.7950 | 0.7600 | 0.7800 | 0.4135 | 363,920 |
21 Feb 2024 | 0.7750 | 0.7900 | 0.7700 | 0.7700 | 0.4082 | 429,198 |
20 Feb 2024 | 0.7850 | 0.8050 | 0.7750 | 0.7850 | 0.4161 | 314,650 |
19 Feb 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7800 | 0.4135 | 477,917 |
16 Feb 2024 | 0.8150 | 0.8200 | 0.7900 | 0.7900 | 0.4188 | 769,359 |
15 Feb 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8250 | 0.4373 | 256,278 |
14 Feb 2024 | 0.8200 | 0.8250 | 0.7975 | 0.8000 | 0.4241 | 542,963 |
13 Feb 2024 | 0.8050 | 0.8350 | 0.8050 | 0.8300 | 0.4400 | 384,678 |
12 Feb 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8050 | 0.4267 | 406,255 |
09 Feb 2024 | 0.8500 | 0.8550 | 0.8350 | 0.8500 | 0.4506 | 384,001 |
08 Feb 2024 | 0.8750 | 0.8750 | 0.8500 | 0.8500 | 0.4506 | 404,471 |
07 Feb 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.4665 | 133,986 |
06 Feb 2024 | 0.8800 | 0.8800 | 0.8625 | 0.8700 | 0.4612 | 85,924 |
05 Feb 2024 | 0.8700 | 0.8800 | 0.8525 | 0.8800 | 0.4665 | 281,601 |
02 Feb 2024 | 0.9000 | 0.9000 | 0.8550 | 0.8700 | 0.4612 | 224,564 |
01 Feb 2024 | 0.8900 | 0.9250 | 0.8850 | 0.8850 | 0.4692 | 217,072 |
31 Jan 2024 | 0.9200 | 0.9550 | 0.9100 | 0.9400 | 0.4983 | 1,037,177 |
30 Jan 2024 | 0.9050 | 0.9250 | 0.8950 | 0.9150 | 0.4851 | 427,040 |
29 Jan 2024 | 0.9300 | 0.9350 | 0.8950 | 0.9000 | 0.4771 | 867,255 |
25 Jan 2024 | 0.9050 | 0.9350 | 0.8850 | 0.9200 | 0.4877 | 483,831 |
24 Jan 2024 | 0.8700 | 0.9250 | 0.8700 | 0.9050 | 0.4798 | 383,113 |
23 Jan 2024 | 0.8500 | 0.8850 | 0.8500 | 0.8850 | 0.4692 | 389,290 |
22 Jan 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8500 | 0.4506 | 576,766 |
19 Jan 2024 | 0.8100 | 0.8450 | 0.8100 | 0.8400 | 0.4453 | 241,837 |
18 Jan 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.4400 | 495,631 |
17 Jan 2024 | 0.8050 | 0.8350 | 0.8000 | 0.8300 | 0.4400 | 264,156 |
16 Jan 2024 | 0.8000 | 0.8300 | 0.7750 | 0.8050 | 0.4267 | 382,992 |
15 Jan 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.4135 | 159,096 |
12 Jan 2024 | 0.7900 | 0.8050 | 0.7800 | 0.7950 | 0.4214 | 322,838 |
11 Jan 2024 | 0.8100 | 0.8250 | 0.7900 | 0.7950 | 0.4214 | 449,844 |
10 Jan 2024 | 0.8050 | 0.8300 | 0.8000 | 0.8050 | 0.4267 | 267,561 |
09 Jan 2024 | 0.8000 | 0.8350 | 0.8000 | 0.8200 | 0.4347 | 242,882 |
08 Jan 2024 | 0.8350 | 0.8450 | 0.8100 | 0.8100 | 0.4294 | 278,830 |
05 Jan 2024 | 0.8800 | 0.8900 | 0.8350 | 0.8400 | 0.4453 | 420,199 |
04 Jan 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8900 | 0.4718 | 167,701 |
03 Jan 2024 | 0.8800 | 0.8900 | 0.8550 | 0.8850 | 0.4692 | 260,674 |
02 Jan 2024 | 0.9100 | 0.9150 | 0.8800 | 0.8800 | 0.4665 | 277,940 |
29 Dec 2023 | 0.9350 | 0.9500 | 0.9100 | 0.9200 | 0.4877 | 134,981 |
28 Dec 2023 | 0.9250 | 0.9350 | 0.9050 | 0.9350 | 0.4957 | 176,528 |
27 Dec 2023 | 0.9500 | 0.9500 | 0.9150 | 0.9300 | 0.4930 | 266,840 |
22 Dec 2023 | 0.8900 | 0.9500 | 0.8900 | 0.9450 | 0.5010 | 421,886 |
21 Dec 2023 | 0.8900 | 0.9150 | 0.8800 | 0.8900 | 0.4718 | 409,420 |
20 Dec 2023 | 0.9300 | 0.9500 | 0.8850 | 0.9000 | 0.4771 | 1,256,957 |
19 Dec 2023 | 0.8450 | 0.9300 | 0.8400 | 0.9100 | 0.4824 | 1,135,006 |
18 Dec 2023 | 0.8200 | 0.8450 | 0.8200 | 0.8450 | 0.4480 | 903,356 |
15 Dec 2023 | 0.8300 | 0.8400 | 0.8050 | 0.8100 | 0.4294 | 1,733,223 |
14 Dec 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8300 | 0.4400 | 706,862 |
13 Dec 2023 | 0.7700 | 0.8050 | 0.7700 | 0.8000 | 0.4241 | 1,540,976 |
12 Dec 2023 | 0.7650 | 0.8100 | 0.7650 | 0.8100 | 0.4294 | 1,185,120 |
11 Dec 2023 | 0.7400 | 0.7600 | 0.7350 | 0.7500 | 0.3976 | 648,873 |
08 Dec 2023 | 0.7400 | 0.7550 | 0.7300 | 0.7400 | 0.3923 | 417,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |