Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 650 |
23 Apr 2024 | 0.8300 | 0.8800 | 0.8250 | 0.8800 | 0.8800 | 9,295 |
22 Apr 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 6,492 |
19 Apr 2024 | 0.8600 | 0.8600 | 0.8250 | 0.8250 | 0.8250 | 32,134 |
18 Apr 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8600 | 0.8600 | 2,902 |
17 Apr 2024 | 0.8600 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | 669 |
16 Apr 2024 | 0.8700 | 0.8700 | 0.8550 | 0.8550 | 0.8550 | 11,118 |
15 Apr 2024 | 0.8800 | 0.8950 | 0.8550 | 0.8950 | 0.8950 | 5,239 |
12 Apr 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 20,789 |
11 Apr 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 13,263 |
10 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 320,617 |
09 Apr 2024 | 0.8500 | 0.8650 | 0.8200 | 0.8500 | 0.8500 | 13,933 |
08 Apr 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 6,095 |
05 Apr 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 2,706 |
04 Apr 2024 | 0.8650 | 0.8750 | 0.8600 | 0.8600 | 0.8600 | 7,907 |
03 Apr 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 11,994 |
02 Apr 2024 | 0.8750 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 4,384 |
28 Mar 2024 | 0.8600 | 0.8750 | 0.8600 | 0.8750 | 0.8750 | 3,047 |
27 Mar 2024 | 0.8450 | 0.9100 | 0.8450 | 0.8650 | 0.8650 | 56,817 |
26 Mar 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 19,542 |
25 Mar 2024 | 0.8900 | 0.8950 | 0.8800 | 0.8900 | 0.8900 | 12,836 |
22 Mar 2024 | 0.9250 | 0.9250 | 0.8900 | 0.8900 | 0.8900 | 3,622 |
21 Mar 2024 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | 9,903 |
20 Mar 2024 | 0.9050 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 8,141 |
19 Mar 2024 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8900 | 18,993 |
18 Mar 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8950 | 0.8950 | 49,760 |
15 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 11,269 |
14 Mar 2024 | 0.9200 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 8,263 |
13 Mar 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 11,489 |
12 Mar 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 13,844 |
11 Mar 2024 | 0.9300 | 0.9300 | 0.9150 | 0.9200 | 0.9200 | 3,432 |
08 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9150 | 0.9150 | 29,200 |
07 Mar 2024 | 0.9200 | 0.9250 | 0.9100 | 0.9100 | 0.9100 | 40,504 |
06 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,385 |
05 Mar 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 14,527 |
05 Mar 2024 | 0.01 Dividend | |||||
04 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0050 | 0.9950 | 13,847 |
01 Mar 2024 | 0.9950 | 1.0300 | 0.9850 | 1.0300 | 1.0198 | 51,364 |
29 Feb 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9504 | 8,380 |
28 Feb 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9600 | 0.9504 | 2,713 |
27 Feb 2024 | 0.9500 | 0.9750 | 0.9500 | 0.9750 | 0.9653 | 7,250 |
26 Feb 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9455 | 1,241 |
23 Feb 2024 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9455 | 4,335 |
22 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9455 | - |
21 Feb 2024 | 0.9650 | 0.9650 | 0.9550 | 0.9550 | 0.9455 | 409 |
20 Feb 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9504 | 4,192 |
19 Feb 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9650 | 0.9554 | 1,966 |
16 Feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9554 | 28,201 |
15 Feb 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9504 | 13,806 |
14 Feb 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 0.9603 | 8,000 |
13 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9702 | 2,500 |
12 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9752 | 1,002 |
09 Feb 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9702 | 11,409 |
08 Feb 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0000 | 10,357 |
07 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0099 | 211 |
06 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0099 | 1,057 |
05 Feb 2024 | 1.0150 | 1.0400 | 1.0100 | 1.0200 | 1.0099 | 3,368 |
02 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0000 | 6,927 |
01 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 0.9900 | 7,009 |
31 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9900 | 5,265 |
30 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9900 | 1,322 |
29 Jan 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 0.9900 | 7,881 |
25 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9900 | 9,296 |
24 Jan 2024 | 0.9900 | 1.0050 | 0.9900 | 1.0050 | 0.9950 | 1,022 |
23 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 0.9900 | 28,143 |
22 Jan 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0198 | 30,985 |
19 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9900 | 33,088 |
18 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0099 | 21,310 |
17 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0099 | 919 |
16 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0099 | 1,303 |
15 Jan 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0495 | 1,860 |
12 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0396 | 327 |
11 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0396 | 2,098 |
10 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0396 | 5,095 |
09 Jan 2024 | 1.0550 | 1.0550 | 1.0500 | 1.0500 | 1.0396 | 4,664 |
08 Jan 2024 | 1.0650 | 1.0650 | 1.0550 | 1.0550 | 1.0445 | 1,830 |
05 Jan 2024 | 1.0750 | 1.0750 | 1.0500 | 1.0550 | 1.0445 | 656 |
04 Jan 2024 | 1.0300 | 1.0550 | 1.0250 | 1.0550 | 1.0445 | 3,790 |
03 Jan 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0396 | 9,358 |
02 Jan 2024 | 1.0650 | 1.0650 | 1.0550 | 1.0550 | 1.0445 | 409 |
29 Dec 2023 | 1.0450 | 1.0850 | 1.0450 | 1.0550 | 1.0445 | 10,307 |
28 Dec 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0346 | 862 |
27 Dec 2023 | 1.0650 | 1.0650 | 1.0500 | 1.0500 | 1.0396 | 8,776 |
22 Dec 2023 | 1.0350 | 1.0550 | 1.0350 | 1.0550 | 1.0445 | 2,887 |
21 Dec 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0148 | 3,703 |
20 Dec 2023 | 1.0700 | 1.0800 | 1.0250 | 1.0250 | 1.0148 | 16,321 |
19 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0594 | 9,515 |
18 Dec 2023 | 1.0500 | 1.0500 | 1.0150 | 1.0150 | 1.0049 | 3,889 |
15 Dec 2023 | 1.0650 | 1.0650 | 1.0500 | 1.0500 | 1.0396 | 19,712 |
14 Dec 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0550 | 1.0445 | 1,798 |
13 Dec 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0396 | 9,290 |
12 Dec 2023 | 1.0350 | 1.0475 | 1.0350 | 1.0475 | 1.0371 | 26,872 |
11 Dec 2023 | 1.0550 | 1.0600 | 1.0050 | 1.0500 | 1.0396 | 20,506 |
08 Dec 2023 | 1.0400 | 1.0400 | 1.0150 | 1.0400 | 1.0297 | 3,403 |
07 Dec 2023 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0198 | 17,351 |
06 Dec 2023 | 1.0425 | 1.0500 | 1.0350 | 1.0350 | 1.0247 | 19,974 |
05 Dec 2023 | 1.0400 | 1.0700 | 1.0050 | 1.0050 | 0.9950 | 22,985 |
04 Dec 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0198 | 1,244 |
01 Dec 2023 | 1.0300 | 1.0475 | 1.0300 | 1.0475 | 1.0371 | 12,528 |
30 Nov 2023 | 1.0300 | 1.0475 | 1.0300 | 1.0300 | 1.0198 | 51,704 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |