Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.7300 | 0.7450 | 0.7275 | 0.7400 | 0.7400 | 1,290,226 |
29 Apr 2024 | 0.7250 | 0.7350 | 0.7150 | 0.7325 | 0.7325 | 571,779 |
26 Apr 2024 | 0.7200 | 0.7200 | 0.7075 | 0.7200 | 0.7200 | 562,333 |
24 Apr 2024 | 0.7475 | 0.7500 | 0.7275 | 0.7400 | 0.7400 | 3,031,168 |
23 Apr 2024 | 0.7175 | 0.7425 | 0.7175 | 0.7425 | 0.7425 | 5,284,585 |
22 Apr 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7125 | 0.7125 | 2,821,219 |
19 Apr 2024 | 0.7100 | 0.7225 | 0.7000 | 0.7050 | 0.7050 | 1,608,925 |
18 Apr 2024 | 0.7250 | 0.7350 | 0.7100 | 0.7150 | 0.7150 | 1,451,154 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.7250 | 0.7250 | 0.7050 | 0.7050 | 0.7050 | 1,432,326 |
15 Apr 2024 | 0.7300 | 0.7375 | 0.7250 | 0.7325 | 0.7325 | 1,013,943 |
12 Apr 2024 | 0.7325 | 0.7525 | 0.7250 | 0.7525 | 0.7525 | 1,461,155 |
11 Apr 2024 | 0.7300 | 0.7450 | 0.7275 | 0.7425 | 0.7425 | 577,742 |
10 Apr 2024 | 0.7450 | 0.7475 | 0.7325 | 0.7400 | 0.7400 | 3,252,153 |
09 Apr 2024 | 0.7550 | 0.7600 | 0.7500 | 0.7525 | 0.7525 | 710,572 |
08 Apr 2024 | 0.7525 | 0.7575 | 0.7450 | 0.7525 | 0.7525 | 850,752 |
05 Apr 2024 | 0.7450 | 0.7550 | 0.7425 | 0.7500 | 0.7500 | 534,810 |
04 Apr 2024 | 0.7500 | 0.7550 | 0.7450 | 0.7525 | 0.7525 | 636,817 |
03 Apr 2024 | 0.7500 | 0.7525 | 0.7450 | 0.7525 | 0.7525 | 555,933 |
02 Apr 2024 | 0.7500 | 0.7575 | 0.7475 | 0.7500 | 0.7500 | 552,860 |
28 Mar 2024 | 0.7625 | 0.7675 | 0.7475 | 0.7550 | 0.7550 | 726,550 |
27 Mar 2024 | 0.7500 | 0.7675 | 0.7500 | 0.7675 | 0.7675 | 422,037 |
26 Mar 2024 | 0.7450 | 0.7600 | 0.7450 | 0.7500 | 0.7500 | 3,672,496 |
25 Mar 2024 | 0.7575 | 0.7700 | 0.7450 | 0.7500 | 0.7500 | 885,980 |
22 Mar 2024 | 0.7650 | 0.7775 | 0.7600 | 0.7600 | 0.7600 | 607,285 |
21 Mar 2024 | 0.7950 | 0.7950 | 0.7750 | 0.7775 | 0.7775 | 540,759 |
20 Mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7825 | 0.7825 | 1,312,993 |
19 Mar 2024 | 0.7550 | 0.7850 | 0.7525 | 0.7850 | 0.7850 | 958,439 |
18 Mar 2024 | 0.7350 | 0.7550 | 0.7300 | 0.7500 | 0.7500 | 1,143,300 |
15 Mar 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 14,050,487 |
14 Mar 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 631,101 |
13 Mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7825 | 0.7825 | 2,081,947 |
12 Mar 2024 | 0.8050 | 0.8075 | 0.7850 | 0.7950 | 0.7950 | 15,762,465 |
11 Mar 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8050 | 0.8050 | 13,728,395 |
08 Mar 2024 | 0.8050 | 0.8125 | 0.7950 | 0.8025 | 0.8025 | 2,345,890 |
07 Mar 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 1,109,677 |
06 Mar 2024 | 0.7650 | 0.7850 | 0.7650 | 0.7850 | 0.7850 | 1,228,266 |
05 Mar 2024 | 0.7375 | 0.7800 | 0.7275 | 0.7700 | 0.7700 | 1,251,650 |
04 Mar 2024 | 0.7450 | 0.7500 | 0.7350 | 0.7400 | 0.7400 | 903,585 |
01 Mar 2024 | 0.7550 | 0.7800 | 0.7350 | 0.7475 | 0.7475 | 1,270,844 |
29 Feb 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7450 | 0.7450 | 1,623,305 |
28 Feb 2024 | 0.7300 | 0.7425 | 0.7200 | 0.7400 | 0.7400 | 1,311,057 |
27 Feb 2024 | 0.7100 | 0.7400 | 0.7025 | 0.7250 | 0.7250 | 1,276,899 |
27 Feb 2024 | 0.01 Dividend | |||||
26 Feb 2024 | 0.7075 | 0.7500 | 0.6950 | 0.7350 | 0.7250 | 2,421,690 |
23 Feb 2024 | 0.6550 | 0.6950 | 0.6550 | 0.6900 | 0.6806 | 2,417,195 |
22 Feb 2024 | 0.6975 | 0.6975 | 0.6100 | 0.6400 | 0.6313 | 22,771,909 |
21 Feb 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7300 | 0.7201 | 955,757 |
20 Feb 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7350 | 0.7250 | 764,724 |
19 Feb 2024 | 0.7400 | 0.7550 | 0.7400 | 0.7425 | 0.7324 | 973,552 |
16 Feb 2024 | 0.7475 | 0.7550 | 0.7350 | 0.7425 | 0.7324 | 10,614,899 |
15 Feb 2024 | 0.7475 | 0.7550 | 0.7350 | 0.7375 | 0.7275 | 1,093,689 |
14 Feb 2024 | 0.7650 | 0.7675 | 0.7500 | 0.7525 | 0.7423 | 2,306,352 |
13 Feb 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7725 | 0.7620 | 1,005,588 |
12 Feb 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7595 | 834,490 |
09 Feb 2024 | 0.8000 | 0.8050 | 0.7950 | 0.7975 | 0.7866 | 531,592 |
08 Feb 2024 | 0.7950 | 0.8100 | 0.7950 | 0.8050 | 0.7940 | 1,541,629 |
07 Feb 2024 | 0.7875 | 0.8100 | 0.7875 | 0.8000 | 0.7891 | 1,365,104 |
06 Feb 2024 | 0.7925 | 0.8000 | 0.7875 | 0.7900 | 0.7793 | 1,222,679 |
05 Feb 2024 | 0.8150 | 0.8200 | 0.7950 | 0.7950 | 0.7842 | 835,746 |
02 Feb 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8350 | 0.8236 | 971,462 |
01 Feb 2024 | 0.7850 | 0.8475 | 0.7800 | 0.8450 | 0.8335 | 1,703,446 |
31 Jan 2024 | 0.7650 | 0.8100 | 0.7600 | 0.8025 | 0.7916 | 1,391,509 |
30 Jan 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7625 | 0.7521 | 598,781 |
29 Jan 2024 | 0.7350 | 0.7500 | 0.7300 | 0.7475 | 0.7373 | 782,069 |
25 Jan 2024 | 0.7350 | 0.7375 | 0.7250 | 0.7300 | 0.7201 | 1,019,145 |
24 Jan 2024 | 0.7325 | 0.7350 | 0.7250 | 0.7325 | 0.7225 | 579,052 |
23 Jan 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7275 | 0.7176 | 860,752 |
22 Jan 2024 | 0.7150 | 0.7250 | 0.7050 | 0.7200 | 0.7102 | 1,295,718 |
19 Jan 2024 | 0.7200 | 0.7250 | 0.7100 | 0.7100 | 0.7003 | 587,711 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.7275 | 0.7300 | 0.7050 | 0.7050 | 0.6954 | 1,480,199 |
16 Jan 2024 | 0.7350 | 0.7450 | 0.7250 | 0.7300 | 0.7201 | 992,991 |
15 Jan 2024 | 0.7475 | 0.7550 | 0.7300 | 0.7525 | 0.7423 | 1,182,713 |
12 Jan 2024 | 0.7575 | 0.7600 | 0.7450 | 0.7525 | 0.7423 | 1,221,591 |
11 Jan 2024 | 0.7650 | 0.7650 | 0.7450 | 0.7500 | 0.7398 | 1,273,474 |
10 Jan 2024 | 0.7750 | 0.7775 | 0.7500 | 0.7575 | 0.7472 | 2,943,221 |
09 Jan 2024 | 0.7900 | 0.7950 | 0.7675 | 0.7700 | 0.7595 | 2,086,490 |
08 Jan 2024 | 0.7725 | 0.7900 | 0.7725 | 0.7900 | 0.7793 | 834,403 |
05 Jan 2024 | 0.7825 | 0.7850 | 0.7650 | 0.7750 | 0.7645 | 1,805,577 |
04 Jan 2024 | 0.7950 | 0.7950 | 0.7800 | 0.7850 | 0.7743 | 1,085,978 |
03 Jan 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8050 | 0.7940 | 1,015,589 |
02 Jan 2024 | 0.8250 | 0.8325 | 0.8250 | 0.8275 | 0.8162 | 466,583 |
29 Dec 2023 | 0.8350 | 0.8400 | 0.8200 | 0.8350 | 0.8236 | 912,217 |
28 Dec 2023 | 0.8350 | 0.8350 | 0.8175 | 0.8275 | 0.8162 | 1,076,008 |
27 Dec 2023 | 0.8550 | 0.8600 | 0.8225 | 0.8250 | 0.8138 | 1,637,744 |
22 Dec 2023 | 0.8450 | 0.8525 | 0.8325 | 0.8400 | 0.8286 | 1,221,605 |
21 Dec 2023 | 0.8650 | 0.8650 | 0.8325 | 0.8450 | 0.8335 | 2,828,653 |
20 Dec 2023 | 0.8550 | 0.8750 | 0.8350 | 0.8700 | 0.8582 | 19,927,749 |
19 Dec 2023 | 0.8700 | 0.8825 | 0.8400 | 0.8550 | 0.8434 | 7,619,621 |
18 Dec 2023 | 0.8700 | 0.9200 | 0.8475 | 0.9100 | 0.8976 | 13,038,811 |
15 Dec 2023 | 0.7100 | 0.7375 | 0.7100 | 0.7325 | 0.7225 | 2,324,413 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.6750 | 0.6850 | 0.6750 | 0.6800 | 0.6707 | 1,364,995 |
12 Dec 2023 | 0.6850 | 0.6850 | 0.6800 | 0.6825 | 0.6732 | 24,552,120 |
11 Dec 2023 | 0.6850 | 0.6900 | 0.6775 | 0.6850 | 0.6757 | 1,841,677 |
08 Dec 2023 | 0.6850 | 0.6900 | 0.6800 | 0.6825 | 0.6732 | 1,312,990 |
07 Dec 2023 | 0.6900 | 0.6975 | 0.6875 | 0.6925 | 0.6831 | 2,475,633 |
06 Dec 2023 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.6905 | 21,584,964 |
05 Dec 2023 | 0.7075 | 0.7075 | 0.6800 | 0.6850 | 0.6757 | 7,444,757 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |