Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
22 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 18,743 |
19 Apr 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 4,400 |
18 Apr 2024 | 0.8650 | 0.8650 | 0.8375 | 0.8500 | 0.8500 | 134,172 |
17 Apr 2024 | 0.8800 | 0.8800 | 0.8550 | 0.8700 | 0.8700 | 14,487 |
16 Apr 2024 | 0.8600 | 0.8800 | 0.8550 | 0.8550 | 0.8550 | 8,023 |
15 Apr 2024 | 0.8600 | 0.8950 | 0.8550 | 0.8600 | 0.8600 | 16,649 |
15 Apr 2024 | 0.015 Dividend | |||||
12 Apr 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8450 | 65,267 |
11 Apr 2024 | 0.8650 | 0.8650 | 0.8550 | 0.8650 | 0.8499 | 5,637 |
10 Apr 2024 | 0.8650 | 0.8650 | 0.8550 | 0.8650 | 0.8499 | 11,930 |
09 Apr 2024 | 0.8650 | 0.8650 | 0.8500 | 0.8650 | 0.8499 | 15,518 |
08 Apr 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8650 | 0.8499 | 34,813 |
05 Apr 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8600 | 0.8450 | 29,769 |
04 Apr 2024 | 0.8650 | 0.8650 | 0.8500 | 0.8600 | 0.8450 | 45,057 |
03 Apr 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8550 | 0.8401 | 4,498 |
02 Apr 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8600 | 0.8450 | 41,778 |
28 Mar 2024 | 0.8550 | 0.8550 | 0.8250 | 0.8500 | 0.8352 | 45,291 |
27 Mar 2024 | 0.8350 | 0.8550 | 0.8350 | 0.8550 | 0.8401 | 17,400 |
26 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8204 | 3,000 |
25 Mar 2024 | 0.8550 | 0.8550 | 0.8350 | 0.8550 | 0.8401 | 15,883 |
22 Mar 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8204 | 20,695 |
21 Mar 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8500 | 0.8352 | 10,789 |
20 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8352 | 7,513 |
19 Mar 2024 | 0.8650 | 0.8700 | 0.8500 | 0.8500 | 0.8352 | 101,081 |
18 Mar 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8600 | 0.8450 | 17,111 |
15 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8352 | 7,497 |
14 Mar 2024 | 0.8700 | 0.8750 | 0.8600 | 0.8600 | 0.8450 | 70,441 |
13 Mar 2024 | 0.8750 | 0.8750 | 0.8600 | 0.8600 | 0.8450 | 26,652 |
12 Mar 2024 | 0.8500 | 0.8750 | 0.8500 | 0.8750 | 0.8597 | 36,847 |
11 Mar 2024 | 0.8350 | 0.8450 | 0.8350 | 0.8450 | 0.8303 | 42,686 |
08 Mar 2024 | 0.8300 | 0.8300 | 0.8250 | 0.8300 | 0.8155 | 3,259 |
07 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8204 | - |
06 Mar 2024 | 0.8150 | 0.8350 | 0.8100 | 0.8350 | 0.8204 | 35,334 |
05 Mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8008 | - |
04 Mar 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8008 | 55,607 |
01 Mar 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8057 | 21,525 |
29 Feb 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8155 | 86,043 |
28 Feb 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 0.8057 | 158,204 |
27 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7467 | 600 |
26 Feb 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7600 | 0.7467 | 10,715 |
23 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7566 | - |
22 Feb 2024 | 0.7550 | 0.7700 | 0.7550 | 0.7700 | 0.7566 | 44 |
21 Feb 2024 | 0.7550 | 0.7650 | 0.7500 | 0.7550 | 0.7418 | 14,528 |
20 Feb 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7517 | - |
19 Feb 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7517 | - |
16 Feb 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7650 | 0.7517 | 11,077 |
15 Feb 2024 | 0.7650 | 0.7650 | 0.7550 | 0.7650 | 0.7517 | 13,527 |
14 Feb 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7550 | 0.7418 | 9,753 |
13 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7271 | 9,090 |
12 Feb 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7350 | 0.7222 | 36,855 |
09 Feb 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7124 | 47,552 |
08 Feb 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7150 | 0.7025 | 19,050 |
07 Feb 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7025 | 19,130 |
06 Feb 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7200 | 0.7074 | 32,065 |
05 Feb 2024 | 0.7275 | 0.7275 | 0.7200 | 0.7200 | 0.7074 | 30,914 |
02 Feb 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7124 | 5,501 |
01 Feb 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7074 | 16,530 |
31 Jan 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7300 | 0.7173 | 3,078 |
30 Jan 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7300 | 0.7173 | 47,516 |
29 Jan 2024 | 0.7650 | 0.7650 | 0.7450 | 0.7550 | 0.7418 | 28,596 |
25 Jan 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7369 | 8,837 |
24 Jan 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7222 | 32,457 |
23 Jan 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7500 | 0.7369 | 58,788 |
22 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7369 | 6,431 |
19 Jan 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7369 | 12,661 |
18 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7566 | - |
17 Jan 2024 | 0.7500 | 0.7700 | 0.7450 | 0.7700 | 0.7566 | 19,609 |
16 Jan 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7664 | 4,463 |
15 Jan 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 0.7566 | 21,199 |
12 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7762 | 14,514 |
11 Jan 2024 | 0.7800 | 0.8000 | 0.7750 | 0.8000 | 0.7860 | 156,186 |
10 Jan 2024 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7467 | 57,276 |
09 Jan 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7615 | 3,176 |
08 Jan 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7615 | - |
05 Jan 2024 | 0.8000 | 0.8000 | 0.7750 | 0.7750 | 0.7615 | 40,648 |
04 Jan 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7850 | 0.7713 | 187,161 |
03 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7467 | 995 |
02 Jan 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7600 | 0.7467 | 50,738 |
29 Dec 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7124 | 385 |
28 Dec 2023 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7124 | 515 |
27 Dec 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7271 | - |
22 Dec 2023 | 0.7250 | 0.7400 | 0.7250 | 0.7400 | 0.7271 | 18,379 |
21 Dec 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7025 | 1,174 |
20 Dec 2023 | 0.7400 | 0.7400 | 0.7150 | 0.7150 | 0.7025 | 56,617 |
19 Dec 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7320 | 666 |
18 Dec 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 0.7664 | 81,682 |
15 Dec 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7124 | - |
14 Dec 2023 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7124 | 78,848 |
13 Dec 2023 | 0.7300 | 0.7300 | 0.7250 | 0.7300 | 0.7173 | 33,469 |
12 Dec 2023 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7124 | 69,421 |
11 Dec 2023 | 0.7900 | 0.7900 | 0.7450 | 0.7450 | 0.7320 | 39,636 |
08 Dec 2023 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7369 | 99,898 |
07 Dec 2023 | 0.7700 | 0.8100 | 0.7700 | 0.7950 | 0.7811 | 11,308 |
06 Dec 2023 | 0.7700 | 0.7750 | 0.7600 | 0.7700 | 0.7566 | 39,895 |
05 Dec 2023 | 0.7750 | 0.7750 | 0.7650 | 0.7650 | 0.7517 | 22,356 |
04 Dec 2023 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.7910 | 3,934 |
01 Dec 2023 | 0.7750 | 0.7900 | 0.7750 | 0.7900 | 0.7762 | 7,380 |
30 Nov 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7467 | 10,202 |
29 Nov 2023 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7566 | 4,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |