Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8250 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 33,613 |
02 May 2024 | 0.8250 | 0.8350 | 0.8250 | 0.8300 | 0.8300 | 561,411 |
01 May 2024 | 0.8300 | 0.8350 | 0.8250 | 0.8250 | 0.8250 | 579,063 |
30 Apr 2024 | 0.8550 | 0.8550 | 0.8375 | 0.8400 | 0.8400 | 154,242 |
29 Apr 2024 | 0.8350 | 0.8625 | 0.8350 | 0.8550 | 0.8550 | 266,364 |
26 Apr 2024 | 0.8050 | 0.8350 | 0.8050 | 0.8300 | 0.8300 | 464,078 |
24 Apr 2024 | 0.8100 | 0.8150 | 0.8075 | 0.8150 | 0.8150 | 100,829 |
23 Apr 2024 | 0.8050 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 114,592 |
22 Apr 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 234,204 |
19 Apr 2024 | 0.8050 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 138,070 |
18 Apr 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 111,285 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.8000 | 0.8050 | 0.7800 | 0.7875 | 0.7875 | 123,401 |
15 Apr 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 83,474 |
12 Apr 2024 | 0.8000 | 0.8175 | 0.8000 | 0.8150 | 0.8150 | 220,291 |
11 Apr 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 50,437 |
10 Apr 2024 | 0.8000 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 153,426 |
09 Apr 2024 | 0.7850 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 121,742 |
08 Apr 2024 | 0.7900 | 0.7950 | 0.7800 | 0.7900 | 0.7900 | 65,801 |
05 Apr 2024 | 0.7850 | 0.7950 | 0.7800 | 0.7900 | 0.7900 | 114,605 |
04 Apr 2024 | 0.7850 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 46,968 |
03 Apr 2024 | 0.8150 | 0.8150 | 0.7900 | 0.7950 | 0.7950 | 114,431 |
02 Apr 2024 | 0.8050 | 0.8250 | 0.8050 | 0.8250 | 0.8250 | 186,490 |
28 Mar 2024 | 0.8000 | 0.8150 | 0.7950 | 0.8050 | 0.8050 | 299,822 |
27 Mar 2024 | 0.7750 | 0.8050 | 0.7700 | 0.8000 | 0.8000 | 262,827 |
26 Mar 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7650 | 0.7650 | 55,800 |
25 Mar 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7650 | 0.7650 | 76,356 |
22 Mar 2024 | 0.7550 | 0.7700 | 0.7550 | 0.7650 | 0.7650 | 520,447 |
21 Mar 2024 | 0.7525 | 0.7650 | 0.7525 | 0.7650 | 0.7650 | 184,956 |
20 Mar 2024 | 0.7550 | 0.7600 | 0.7500 | 0.7550 | 0.7550 | 47,962 |
19 Mar 2024 | 0.7350 | 0.7650 | 0.7350 | 0.7600 | 0.7600 | 908,867 |
18 Mar 2024 | 0.7550 | 0.7550 | 0.7300 | 0.7350 | 0.7350 | 143,770 |
15 Mar 2024 | 0.7450 | 0.7550 | 0.7400 | 0.7500 | 0.7500 | 166,280 |
14 Mar 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7550 | 0.7550 | 232,950 |
14 Mar 2024 | 0.02 Dividend | |||||
13 Mar 2024 | 0.7650 | 0.7750 | 0.7650 | 0.7700 | 0.7500 | 210,645 |
12 Mar 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7500 | 127,461 |
11 Mar 2024 | 0.7750 | 0.7800 | 0.7650 | 0.7700 | 0.7500 | 288,886 |
08 Mar 2024 | 0.7700 | 0.7750 | 0.7650 | 0.7750 | 0.7549 | 559,432 |
07 Mar 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7650 | 0.7451 | 189,861 |
06 Mar 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7403 | 196,889 |
05 Mar 2024 | 0.7750 | 0.7750 | 0.7650 | 0.7650 | 0.7451 | 279,987 |
04 Mar 2024 | 0.7750 | 0.7800 | 0.7700 | 0.7750 | 0.7549 | 545,095 |
01 Mar 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7500 | 152,559 |
29 Feb 2024 | 0.7700 | 0.7800 | 0.7650 | 0.7725 | 0.7524 | 79,613 |
28 Feb 2024 | 0.7750 | 0.7800 | 0.7750 | 0.7750 | 0.7549 | 83,188 |
27 Feb 2024 | 0.7850 | 0.7900 | 0.7700 | 0.7700 | 0.7500 | 150,877 |
26 Feb 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7597 | 219,519 |
23 Feb 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7550 | 0.7354 | 126,088 |
22 Feb 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7550 | 0.7354 | 113,373 |
21 Feb 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7550 | 0.7354 | 141,272 |
20 Feb 2024 | 0.7150 | 0.7750 | 0.7150 | 0.7650 | 0.7451 | 382,974 |
19 Feb 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7300 | 0.7110 | 114,140 |
16 Feb 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7250 | 0.7062 | 40,151 |
15 Feb 2024 | 0.7250 | 0.7400 | 0.7150 | 0.7200 | 0.7013 | 122,063 |
14 Feb 2024 | 0.7200 | 0.7350 | 0.7150 | 0.7250 | 0.7062 | 73,935 |
13 Feb 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7250 | 0.7062 | 55,179 |
12 Feb 2024 | 0.7150 | 0.7400 | 0.7050 | 0.7350 | 0.7159 | 768,906 |
09 Feb 2024 | 0.7150 | 0.7250 | 0.7100 | 0.7250 | 0.7062 | 75,392 |
08 Feb 2024 | 0.7150 | 0.7250 | 0.7125 | 0.7200 | 0.7013 | 136,335 |
07 Feb 2024 | 0.6950 | 0.7250 | 0.6950 | 0.7150 | 0.6964 | 215,970 |
06 Feb 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6850 | 0.6672 | 96,554 |
05 Feb 2024 | 0.6700 | 0.6750 | 0.6700 | 0.6750 | 0.6575 | 41,497 |
02 Feb 2024 | 0.6750 | 0.6800 | 0.6700 | 0.6700 | 0.6526 | 52,457 |
01 Feb 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6800 | 0.6623 | 16,771 |
31 Jan 2024 | 0.6850 | 0.6900 | 0.6750 | 0.6850 | 0.6672 | 164,698 |
30 Jan 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6575 | 36,037 |
29 Jan 2024 | 0.6550 | 0.6600 | 0.6550 | 0.6550 | 0.6380 | 1,051,708 |
25 Jan 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6429 | 59,295 |
24 Jan 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6450 | 0.6282 | 268,941 |
23 Jan 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6700 | 0.6526 | 18,702 |
22 Jan 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6700 | 0.6526 | 34,443 |
19 Jan 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6575 | 32,186 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.6875 | 0.6900 | 0.6875 | 0.6875 | 0.6696 | 92,355 |
16 Jan 2024 | 0.6950 | 0.6950 | 0.6900 | 0.6950 | 0.6769 | 64,180 |
15 Jan 2024 | 0.6900 | 0.7100 | 0.6850 | 0.7050 | 0.6867 | 134,430 |
12 Jan 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6672 | 62,282 |
11 Jan 2024 | 0.6950 | 0.6950 | 0.6700 | 0.6750 | 0.6575 | 93,985 |
10 Jan 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6800 | 0.6623 | 66,499 |
09 Jan 2024 | 0.6925 | 0.7000 | 0.6700 | 0.6750 | 0.6575 | 113,056 |
08 Jan 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6672 | 36,708 |
05 Jan 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6721 | 19,244 |
04 Jan 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6672 | 32,514 |
03 Jan 2024 | 0.6850 | 0.7050 | 0.6850 | 0.6900 | 0.6721 | 100,934 |
02 Jan 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6623 | 64,724 |
29 Dec 2023 | 0.6750 | 0.6800 | 0.6700 | 0.6800 | 0.6623 | 30,211 |
28 Dec 2023 | 0.6650 | 0.6750 | 0.6600 | 0.6750 | 0.6575 | 59,441 |
27 Dec 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6429 | 43,550 |
22 Dec 2023 | 0.6600 | 0.6700 | 0.6550 | 0.6650 | 0.6477 | 87,413 |
21 Dec 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6429 | 43,457 |
20 Dec 2023 | 0.6650 | 0.6700 | 0.6600 | 0.6650 | 0.6477 | 58,879 |
19 Dec 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6526 | 76,089 |
18 Dec 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6550 | 0.6380 | 104,493 |
15 Dec 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6331 | 152,288 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6282 | 662,483 |
12 Dec 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6234 | 73,636 |
11 Dec 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6450 | 0.6282 | 53,560 |
08 Dec 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6282 | 69,259 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |