Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7400 | 0.7650 | 0.7400 | 0.7650 | 0.7650 | 9,332 |
24 Apr 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 1,521 |
23 Apr 2024 | 0.7300 | 0.7500 | 0.7250 | 0.7500 | 0.7500 | 6,985 |
22 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 4,842 |
19 Apr 2024 | 0.7200 | 0.7750 | 0.7200 | 0.7750 | 0.7750 | 12,366 |
18 Apr 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7300 | 0.7300 | 59,716 |
17 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,890 |
16 Apr 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 69,016 |
15 Apr 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 17,859 |
12 Apr 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 28,169 |
11 Apr 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 48,338 |
10 Apr 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 32,902 |
09 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 25,000 |
08 Apr 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 32,220 |
05 Apr 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 6,589 |
04 Apr 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7100 | 0.7100 | 22,558 |
03 Apr 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 120,588 |
02 Apr 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 3,672 |
28 Mar 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 82,363 |
27 Mar 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 15,694 |
26 Mar 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 8,184 |
25 Mar 2024 | 0.7050 | 0.7200 | 0.6750 | 0.7200 | 0.7200 | 201,750 |
22 Mar 2024 | 0.7200 | 0.7300 | 0.7150 | 0.7300 | 0.7300 | 45,389 |
21 Mar 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 31,420 |
20 Mar 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 44,990 |
19 Mar 2024 | 0.7350 | 0.7350 | 0.7150 | 0.7150 | 0.7150 | 51,868 |
18 Mar 2024 | 0.7300 | 0.7400 | 0.7250 | 0.7350 | 0.7350 | 32,820 |
15 Mar 2024 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 3,327 |
14 Mar 2024 | 0.7400 | 0.7600 | 0.7150 | 0.7300 | 0.7300 | 26,145 |
14 Mar 2024 | 0.02 Dividend | |||||
13 Mar 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7700 | 0.7500 | 51,734 |
12 Mar 2024 | 0.7750 | 0.7750 | 0.7300 | 0.7400 | 0.7208 | 124,819 |
11 Mar 2024 | 0.7600 | 0.7750 | 0.7300 | 0.7750 | 0.7549 | 97,970 |
08 Mar 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7305 | 7,431 |
07 Mar 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7305 | 69,956 |
06 Mar 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7500 | 114,142 |
05 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7792 | 16,611 |
04 Mar 2024 | 0.8000 | 0.8100 | 0.7850 | 0.7850 | 0.7646 | 15,726 |
01 Mar 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.7792 | 46,753 |
29 Feb 2024 | 0.8100 | 0.8100 | 0.7850 | 0.8000 | 0.7792 | 65,609 |
28 Feb 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.7890 | 37,810 |
27 Feb 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.7987 | 44,212 |
26 Feb 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8200 | 0.7987 | 35,626 |
23 Feb 2024 | 0.8350 | 0.8350 | 0.8100 | 0.8100 | 0.7890 | 31,656 |
22 Feb 2024 | 0.8250 | 0.8350 | 0.8250 | 0.8350 | 0.8133 | 15,193 |
21 Feb 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8400 | 0.8182 | 31,171 |
20 Feb 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8279 | 15,174 |
19 Feb 2024 | 0.8350 | 0.8400 | 0.8300 | 0.8400 | 0.8182 | 21,123 |
16 Feb 2024 | 0.8350 | 0.8400 | 0.8300 | 0.8300 | 0.8084 | 17,432 |
15 Feb 2024 | 0.8100 | 0.8350 | 0.8100 | 0.8350 | 0.8133 | 14,199 |
14 Feb 2024 | 0.8100 | 0.8350 | 0.8100 | 0.8200 | 0.7987 | 14,930 |
13 Feb 2024 | 0.8400 | 0.8400 | 0.8150 | 0.8350 | 0.8133 | 4,377 |
12 Feb 2024 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8084 | 7,140 |
09 Feb 2024 | 0.8450 | 0.8450 | 0.8050 | 0.8100 | 0.7890 | 7,489 |
08 Feb 2024 | 0.8350 | 0.8350 | 0.8000 | 0.8250 | 0.8036 | 16,579 |
07 Feb 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8200 | 0.7987 | 156,891 |
06 Feb 2024 | 0.8550 | 0.8550 | 0.8400 | 0.8400 | 0.8182 | 10,730 |
05 Feb 2024 | 0.8600 | 0.8600 | 0.8350 | 0.8350 | 0.8133 | 1,390 |
02 Feb 2024 | 0.8800 | 0.8800 | 0.8350 | 0.8350 | 0.8133 | 62,555 |
01 Feb 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8182 | 36,267 |
31 Jan 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8474 | 14,668 |
30 Jan 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8377 | 601 |
29 Jan 2024 | 0.8500 | 0.8550 | 0.8400 | 0.8500 | 0.8279 | 87,255 |
25 Jan 2024 | 0.8750 | 0.8800 | 0.8500 | 0.8500 | 0.8279 | 115,061 |
24 Jan 2024 | 0.8350 | 0.8750 | 0.8350 | 0.8650 | 0.8425 | 68,823 |
23 Jan 2024 | 0.8250 | 0.8350 | 0.8250 | 0.8350 | 0.8133 | 14,997 |
22 Jan 2024 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8084 | 10,025 |
19 Jan 2024 | 0.8350 | 0.8350 | 0.8250 | 0.8250 | 0.8036 | 14,234 |
18 Jan 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8133 | 31,815 |
17 Jan 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.7987 | 50,853 |
16 Jan 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8182 | 23,168 |
15 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8182 | 16,139 |
12 Jan 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8182 | 15,137 |
11 Jan 2024 | 0.8350 | 0.8400 | 0.8300 | 0.8300 | 0.8084 | 7,250 |
10 Jan 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8350 | 0.8133 | 6,055 |
09 Jan 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.8084 | 87,839 |
08 Jan 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8100 | 0.7890 | 26,003 |
05 Jan 2024 | 0.8300 | 0.8300 | 0.8050 | 0.8300 | 0.8084 | 22,394 |
04 Jan 2024 | 0.8100 | 0.8250 | 0.8000 | 0.8200 | 0.7987 | 28,556 |
03 Jan 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.7987 | 4,499 |
02 Jan 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.7890 | 5,331 |
29 Dec 2023 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.7987 | 58,108 |
28 Dec 2023 | 0.8400 | 0.8400 | 0.8200 | 0.8250 | 0.8036 | 80,324 |
27 Dec 2023 | 0.8350 | 0.8500 | 0.8350 | 0.8400 | 0.8182 | 75,511 |
22 Dec 2023 | 0.8300 | 0.8450 | 0.7750 | 0.8300 | 0.8084 | 118,956 |
21 Dec 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | 0.9156 | 39,459 |
20 Dec 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9253 | 73,447 |
19 Dec 2023 | 0.9100 | 0.9450 | 0.9100 | 0.9450 | 0.9205 | 318,026 |
18 Dec 2023 | 0.9300 | 0.9450 | 0.9175 | 0.9450 | 0.9205 | 156,666 |
15 Dec 2023 | 0.9150 | 0.9250 | 0.9000 | 0.9250 | 0.9010 | 92,090 |
14 Dec 2023 | 0.9200 | 0.9200 | 0.8950 | 0.9200 | 0.8961 | 9,133 |
13 Dec 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9200 | 0.8961 | 43,148 |
12 Dec 2023 | 0.9000 | 0.9200 | 0.8950 | 0.9200 | 0.8961 | 16,496 |
11 Dec 2023 | 0.9250 | 0.9250 | 0.8800 | 0.8800 | 0.8571 | 75,873 |
08 Dec 2023 | 0.9250 | 0.9250 | 0.9000 | 0.9200 | 0.8961 | 28,874 |
07 Dec 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.8766 | 3,653 |
06 Dec 2023 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.8766 | 6,323 |
05 Dec 2023 | 0.8800 | 0.9150 | 0.8700 | 0.9100 | 0.8864 | 71,643 |
04 Dec 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8474 | 5,412 |
01 Dec 2023 | 0.8750 | 0.8750 | 0.8500 | 0.8750 | 0.8523 | 15,664 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |