Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 135,217 |
29 Apr 2024 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 119,218 |
26 Apr 2024 | 0.9700 | 0.9700 | 0.9650 | 0.9650 | 0.9650 | 229,660 |
24 Apr 2024 | 0.9700 | 0.9750 | 0.9700 | 0.9700 | 0.9700 | 122,623 |
23 Apr 2024 | 0.9700 | 0.9725 | 0.9700 | 0.9700 | 0.9700 | 90,275 |
22 Apr 2024 | 0.9700 | 0.9700 | 0.9650 | 0.9650 | 0.9650 | 174,164 |
19 Apr 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 97,828 |
18 Apr 2024 | 0.9700 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 89,914 |
17 Apr 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 138,034 |
16 Apr 2024 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.9650 | 144,682 |
15 Apr 2024 | 0.9750 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 73,207 |
12 Apr 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | 306,404 |
11 Apr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 184,102 |
10 Apr 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 170,021 |
09 Apr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 181,416 |
08 Apr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 349,564 |
05 Apr 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 216,428 |
04 Apr 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 612,419 |
03 Apr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 280,875 |
02 Apr 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 291,840 |
28 Mar 2024 | 0.9850 | 0.9950 | 0.9850 | 0.9950 | 0.9950 | 274,214 |
27 Mar 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | 64,543 |
26 Mar 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | 314,122 |
25 Mar 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 400,940 |
22 Mar 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 153,994 |
21 Mar 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 469,442 |
20 Mar 2024 | 0.9750 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 309,538 |
19 Mar 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 191,771 |
18 Mar 2024 | 0.9700 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 68,806 |
15 Mar 2024 | 0.9750 | 0.9750 | 0.9650 | 0.9700 | 0.9700 | 584,889 |
14 Mar 2024 | 0.9850 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 386,491 |
13 Mar 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 585,108 |
12 Mar 2024 | 0.9900 | 1.0050 | 0.9850 | 0.9900 | 0.9900 | 2,123,995 |
11 Mar 2024 | 0.9250 | 0.9300 | 0.9250 | 0.9250 | 0.9250 | 93,080 |
08 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 119,660 |
07 Mar 2024 | 0.9250 | 0.9300 | 0.9250 | 0.9250 | 0.9250 | 141,517 |
06 Mar 2024 | 0.9300 | 0.9350 | 0.9250 | 0.9250 | 0.9250 | 200,725 |
05 Mar 2024 | 0.9250 | 0.9350 | 0.9150 | 0.9350 | 0.9350 | 563,081 |
04 Mar 2024 | 0.9250 | 0.9250 | 0.9100 | 0.9250 | 0.9250 | 243,960 |
01 Mar 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 190,184 |
29 Feb 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9250 | 0.9250 | 201,791 |
28 Feb 2024 | 0.9350 | 0.9350 | 0.9200 | 0.9250 | 0.9250 | 224,413 |
27 Feb 2024 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.9250 | 173,329 |
26 Feb 2024 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.9250 | 51,104 |
23 Feb 2024 | 0.9300 | 0.9350 | 0.9300 | 0.9350 | 0.9350 | 150,955 |
22 Feb 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9300 | 0.9300 | 280,828 |
21 Feb 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9300 | 0.9300 | 62,782 |
20 Feb 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9350 | 0.9350 | 78,180 |
19 Feb 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 221,646 |
16 Feb 2024 | 0.9300 | 0.9400 | 0.9250 | 0.9400 | 0.9400 | 138,500 |
15 Feb 2024 | 0.9350 | 0.9400 | 0.9250 | 0.9250 | 0.9250 | 489,365 |
14 Feb 2024 | 0.9300 | 0.9400 | 0.9250 | 0.9300 | 0.9300 | 719,360 |
13 Feb 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9350 | 0.9350 | 1,035,062 |
13 Feb 2024 | 0.013 Dividend | |||||
12 Feb 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9470 | 52,450 |
09 Feb 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9470 | 208,830 |
08 Feb 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9371 | 124,104 |
07 Feb 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9470 | 317,941 |
06 Feb 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9421 | 93,250 |
05 Feb 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9450 | 0.9322 | 335,048 |
02 Feb 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9450 | 0.9322 | 233,545 |
01 Feb 2024 | 0.9350 | 0.9450 | 0.9350 | 0.9450 | 0.9322 | 515,150 |
31 Jan 2024 | 0.9250 | 0.9450 | 0.9250 | 0.9450 | 0.9322 | 941,466 |
30 Jan 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9050 | 0.8927 | 69,186 |
29 Jan 2024 | 0.9150 | 0.9150 | 0.9000 | 0.9050 | 0.8927 | 176,581 |
25 Jan 2024 | 0.9250 | 0.9300 | 0.9150 | 0.9150 | 0.9026 | 55,000 |
24 Jan 2024 | 0.9100 | 0.9500 | 0.8950 | 0.9500 | 0.9371 | 220,630 |
23 Jan 2024 | 0.8900 | 0.9050 | 0.8900 | 0.8950 | 0.8829 | 93,655 |
22 Jan 2024 | 0.8850 | 0.8950 | 0.8850 | 0.8950 | 0.8829 | 166,876 |
19 Jan 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8779 | 61,687 |
18 Jan 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8850 | 0.8730 | 337,088 |
17 Jan 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8730 | 277,415 |
16 Jan 2024 | 0.8900 | 0.8950 | 0.8850 | 0.8850 | 0.8730 | 24,678 |
15 Jan 2024 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8779 | 13,747 |
12 Jan 2024 | 0.8850 | 0.8950 | 0.8850 | 0.8950 | 0.8829 | 21,305 |
11 Jan 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8730 | 550 |
10 Jan 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8850 | 0.8730 | 113,579 |
09 Jan 2024 | 0.8900 | 0.8950 | 0.8850 | 0.8900 | 0.8779 | 132,139 |
08 Jan 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8779 | - |
05 Jan 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8779 | 26,343 |
04 Jan 2024 | 0.8950 | 0.9000 | 0.8950 | 0.9000 | 0.8878 | 11,627 |
03 Jan 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8779 | 69,065 |
02 Jan 2024 | 0.8800 | 0.9050 | 0.8800 | 0.8900 | 0.8779 | 152,801 |
29 Dec 2023 | 0.8900 | 0.8900 | 0.8800 | 0.8850 | 0.8730 | 27,028 |
28 Dec 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8779 | 2,908 |
27 Dec 2023 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8730 | 138,069 |
22 Dec 2023 | 0.8800 | 0.8800 | 0.8750 | 0.8800 | 0.8681 | 76,881 |
21 Dec 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8750 | 0.8632 | 42,060 |
20 Dec 2023 | 0.8750 | 0.8800 | 0.8700 | 0.8800 | 0.8681 | 188,880 |
19 Dec 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8650 | 0.8533 | 206,991 |
18 Dec 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8484 | 941,185 |
15 Dec 2023 | 0.8700 | 0.8750 | 0.8650 | 0.8650 | 0.8533 | 543,062 |
14 Dec 2023 | 0.8650 | 0.8700 | 0.8650 | 0.8650 | 0.8533 | 698,499 |
13 Dec 2023 | 0.8600 | 0.8600 | 0.8550 | 0.8600 | 0.8484 | 219,297 |
12 Dec 2023 | 0.8600 | 0.8650 | 0.8550 | 0.8600 | 0.8484 | 320,493 |
11 Dec 2023 | 0.8600 | 0.8650 | 0.8550 | 0.8550 | 0.8434 | 347,756 |
08 Dec 2023 | 0.8600 | 0.8600 | 0.8550 | 0.8600 | 0.8484 | 252,576 |
07 Dec 2023 | 0.8600 | 0.8600 | 0.8550 | 0.8600 | 0.8484 | 72,911 |
06 Dec 2023 | 0.8650 | 0.8650 | 0.8550 | 0.8600 | 0.8484 | 385,155 |
05 Dec 2023 | 0.8600 | 0.8650 | 0.8600 | 0.8650 | 0.8533 | 42,372 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |