Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.8100 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 1,054,693 |
23 Apr 2024 | 0.8100 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 798,358 |
22 Apr 2024 | 0.8050 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 772,169 |
19 Apr 2024 | 0.8050 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 571,960 |
18 Apr 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 551,957 |
17 Apr 2024 | 0.7950 | 0.8150 | 0.7850 | 0.8050 | 0.8050 | 999,224 |
16 Apr 2024 | 0.8050 | 0.8050 | 0.7800 | 0.7850 | 0.7850 | 782,967 |
15 Apr 2024 | 0.8000 | 0.8100 | 0.7975 | 0.8050 | 0.8050 | 614,927 |
12 Apr 2024 | 0.8000 | 0.8200 | 0.7975 | 0.8150 | 0.8150 | 1,176,014 |
11 Apr 2024 | 0.8000 | 0.8000 | 0.7875 | 0.7950 | 0.7950 | 415,537 |
10 Apr 2024 | 0.8000 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 706,133 |
09 Apr 2024 | 0.7850 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 633,449 |
08 Apr 2024 | 0.8000 | 0.8000 | 0.7825 | 0.7900 | 0.7900 | 464,713 |
05 Apr 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 554,687 |
04 Apr 2024 | 0.8000 | 0.8000 | 0.7850 | 0.7900 | 0.7900 | 468,543 |
03 Apr 2024 | 0.8100 | 0.8150 | 0.7900 | 0.8000 | 0.8000 | 644,405 |
02 Apr 2024 | 0.8100 | 0.8250 | 0.8025 | 0.8250 | 0.8250 | 933,627 |
28 Mar 2024 | 0.8000 | 0.8150 | 0.7950 | 0.8000 | 0.8000 | 2,228,672 |
27 Mar 2024 | 0.7750 | 0.8050 | 0.7700 | 0.8000 | 0.8000 | 2,352,726 |
26 Mar 2024 | 0.7650 | 0.7750 | 0.7500 | 0.7700 | 0.7700 | 1,222,522 |
25 Mar 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7650 | 0.7650 | 566,993 |
22 Mar 2024 | 0.7600 | 0.7700 | 0.7550 | 0.7600 | 0.7600 | 584,634 |
21 Mar 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7600 | 0.7600 | 734,055 |
20 Mar 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7550 | 0.7550 | 414,162 |
19 Mar 2024 | 0.7300 | 0.7650 | 0.7300 | 0.7600 | 0.7600 | 1,056,665 |
18 Mar 2024 | 0.7500 | 0.7525 | 0.7300 | 0.7300 | 0.7300 | 632,429 |
15 Mar 2024 | 0.7550 | 0.7550 | 0.7400 | 0.7500 | 0.7500 | 835,272 |
14 Mar 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7550 | 0.7550 | 853,097 |
14 Mar 2024 | 0.02 Dividend | |||||
13 Mar 2024 | 0.7700 | 0.7700 | 0.7650 | 0.7700 | 0.7500 | 876,973 |
12 Mar 2024 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7403 | 343,713 |
11 Mar 2024 | 0.7750 | 0.7800 | 0.7600 | 0.7750 | 0.7549 | 1,133,921 |
08 Mar 2024 | 0.7700 | 0.7750 | 0.7650 | 0.7700 | 0.7500 | 1,078,917 |
07 Mar 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7451 | 533,146 |
06 Mar 2024 | 0.7600 | 0.7650 | 0.7500 | 0.7600 | 0.7403 | 666,634 |
05 Mar 2024 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7403 | 559,880 |
04 Mar 2024 | 0.7750 | 0.7800 | 0.7700 | 0.7750 | 0.7549 | 812,511 |
01 Mar 2024 | 0.7750 | 0.7750 | 0.7675 | 0.7700 | 0.7500 | 786,378 |
29 Feb 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7750 | 0.7549 | 656,418 |
28 Feb 2024 | 0.7750 | 0.7800 | 0.7725 | 0.7750 | 0.7549 | 623,013 |
27 Feb 2024 | 0.7800 | 0.7900 | 0.7650 | 0.7800 | 0.7597 | 1,660,154 |
26 Feb 2024 | 0.7650 | 0.7825 | 0.7600 | 0.7800 | 0.7597 | 931,583 |
23 Feb 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7500 | 0.7305 | 585,226 |
22 Feb 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7550 | 0.7354 | 3,617,406 |
21 Feb 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7600 | 0.7403 | 978,852 |
20 Feb 2024 | 0.7450 | 0.7725 | 0.7450 | 0.7650 | 0.7451 | 3,756,784 |
19 Feb 2024 | 0.7300 | 0.7375 | 0.7250 | 0.7300 | 0.7110 | 772,020 |
16 Feb 2024 | 0.7250 | 0.7300 | 0.7200 | 0.7300 | 0.7110 | 1,186,519 |
15 Feb 2024 | 0.7300 | 0.7400 | 0.7150 | 0.7200 | 0.7013 | 782,649 |
14 Feb 2024 | 0.7200 | 0.7350 | 0.7150 | 0.7350 | 0.7159 | 306,091 |
13 Feb 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7250 | 0.7062 | 116,024 |
12 Feb 2024 | 0.7200 | 0.7400 | 0.7050 | 0.7400 | 0.7208 | 489,815 |
09 Feb 2024 | 0.7000 | 0.7275 | 0.7000 | 0.7100 | 0.6916 | 684,339 |
08 Feb 2024 | 0.7200 | 0.7250 | 0.7150 | 0.7150 | 0.6964 | 368,994 |
07 Feb 2024 | 0.6950 | 0.7250 | 0.6950 | 0.7250 | 0.7062 | 1,289,622 |
06 Feb 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6721 | 489,697 |
05 Feb 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6800 | 0.6623 | 215,609 |
02 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6750 | 0.6575 | 292,952 |
01 Feb 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6750 | 0.6575 | 313,394 |
31 Jan 2024 | 0.6800 | 0.6900 | 0.6750 | 0.6900 | 0.6721 | 471,541 |
30 Jan 2024 | 0.6500 | 0.6750 | 0.6500 | 0.6650 | 0.6477 | 351,270 |
29 Jan 2024 | 0.6600 | 0.6650 | 0.6500 | 0.6500 | 0.6331 | 392,324 |
25 Jan 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6600 | 0.6429 | 233,822 |
24 Jan 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 0.6331 | 1,006,488 |
23 Jan 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6700 | 0.6526 | 110,020 |
22 Jan 2024 | 0.6900 | 0.6900 | 0.6650 | 0.6700 | 0.6526 | 126,408 |
19 Jan 2024 | 0.6850 | 0.6900 | 0.6750 | 0.6750 | 0.6575 | 113,108 |
18 Jan 2024 | 0.6950 | 0.6950 | 0.6750 | 0.6750 | 0.6575 | 270,627 |
17 Jan 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6900 | 0.6721 | 38,764 |
16 Jan 2024 | 0.6950 | 0.6950 | 0.6900 | 0.6950 | 0.6769 | 279,585 |
15 Jan 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6672 | 108,011 |
12 Jan 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6721 | 1,126,021 |
11 Jan 2024 | 0.6950 | 0.7000 | 0.6700 | 0.6800 | 0.6623 | 316,702 |
10 Jan 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6750 | 0.6575 | 239,649 |
09 Jan 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6526 | 600,403 |
08 Jan 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6721 | 215,750 |
05 Jan 2024 | 0.6900 | 0.6950 | 0.6850 | 0.6950 | 0.6769 | 113,251 |
04 Jan 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6800 | 0.6623 | 497,341 |
03 Jan 2024 | 0.6850 | 0.7050 | 0.6850 | 0.7000 | 0.6818 | 391,375 |
02 Jan 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6900 | 0.6721 | 381,897 |
29 Dec 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6526 | 255,842 |
28 Dec 2023 | 0.6650 | 0.6750 | 0.6575 | 0.6700 | 0.6526 | 631,146 |
27 Dec 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6650 | 0.6477 | 215,194 |
22 Dec 2023 | 0.6650 | 0.6675 | 0.6550 | 0.6600 | 0.6429 | 126,173 |
21 Dec 2023 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.6380 | 177,871 |
20 Dec 2023 | 0.6600 | 0.6675 | 0.6600 | 0.6650 | 0.6477 | 781,610 |
19 Dec 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6650 | 0.6477 | 490,243 |
18 Dec 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6550 | 0.6380 | 639,107 |
15 Dec 2023 | 0.6550 | 0.6600 | 0.6450 | 0.6500 | 0.6331 | 1,102,570 |
14 Dec 2023 | 0.6450 | 0.6550 | 0.6450 | 0.6500 | 0.6331 | 1,757,561 |
13 Dec 2023 | 0.6500 | 0.6550 | 0.6400 | 0.6400 | 0.6234 | 1,214,101 |
12 Dec 2023 | 0.6500 | 0.6500 | 0.6350 | 0.6450 | 0.6282 | 784,214 |
11 Dec 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6331 | 289,802 |
08 Dec 2023 | 0.6500 | 0.6550 | 0.6450 | 0.6500 | 0.6331 | 412,770 |
07 Dec 2023 | 0.6500 | 0.6550 | 0.6450 | 0.6450 | 0.6282 | 451,098 |
06 Dec 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6550 | 0.6380 | 163,591 |
05 Dec 2023 | 0.6450 | 0.6550 | 0.6450 | 0.6450 | 0.6282 | 623,119 |
04 Dec 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6331 | 775,274 |
01 Dec 2023 | 0.6550 | 0.6600 | 0.6450 | 0.6550 | 0.6380 | 596,134 |
30 Nov 2023 | 0.6700 | 0.6700 | 0.6550 | 0.6600 | 0.6429 | 249,715 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |