Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8050 | 0.8050 | 0.7800 | 0.8000 | 0.8000 | 69,066 |
02 May 2024 | 0.8000 | 0.8050 | 0.7800 | 0.8050 | 0.8050 | 134,975 |
01 May 2024 | 0.7900 | 0.8050 | 0.7900 | 0.8050 | 0.8050 | 19,786 |
30 Apr 2024 | 0.7850 | 0.8200 | 0.7850 | 0.8200 | 0.8200 | 198,391 |
29 Apr 2024 | 0.8050 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 117,098 |
26 Apr 2024 | 0.7950 | 0.8200 | 0.7950 | 0.8000 | 0.8000 | 113,891 |
24 Apr 2024 | 0.8100 | 0.8100 | 0.7950 | 0.7950 | 0.7950 | 93,636 |
23 Apr 2024 | 0.8050 | 0.8150 | 0.7900 | 0.7900 | 0.7900 | 77,962 |
22 Apr 2024 | 0.8100 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 21,843 |
19 Apr 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 42,423 |
18 Apr 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8150 | 0.8150 | 129,485 |
17 Apr 2024 | 0.8000 | 0.8000 | 0.7850 | 0.8000 | 0.8000 | 54,057 |
16 Apr 2024 | 0.8150 | 0.8150 | 0.7850 | 0.7950 | 0.7950 | 110,773 |
15 Apr 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 153,202 |
15 Apr 2024 | 0.03 Dividend | |||||
12 Apr 2024 | 0.9000 | 0.9100 | 0.8750 | 0.8800 | 0.8500 | 206,840 |
11 Apr 2024 | 0.9200 | 0.9250 | 0.9000 | 0.9000 | 0.8693 | 201,422 |
10 Apr 2024 | 0.9150 | 0.9300 | 0.9150 | 0.9250 | 0.8935 | 141,602 |
09 Apr 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9000 | 0.8693 | 82,738 |
08 Apr 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 0.8500 | 74,122 |
05 Apr 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8900 | 0.8597 | 63,931 |
04 Apr 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 0.8597 | 14,958 |
03 Apr 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8597 | 124,897 |
02 Apr 2024 | 0.8800 | 0.9000 | 0.8650 | 0.8800 | 0.8500 | 151,500 |
28 Mar 2024 | 0.8750 | 0.8750 | 0.8600 | 0.8750 | 0.8452 | 18,155 |
27 Mar 2024 | 0.8600 | 0.8750 | 0.8600 | 0.8750 | 0.8452 | 95,483 |
26 Mar 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8403 | 98,151 |
25 Mar 2024 | 0.8600 | 0.8750 | 0.8500 | 0.8500 | 0.8210 | 110,937 |
22 Mar 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8403 | 81,651 |
21 Mar 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8307 | 112,033 |
20 Mar 2024 | 0.8500 | 0.8550 | 0.8300 | 0.8500 | 0.8210 | 211,999 |
19 Mar 2024 | 0.8450 | 0.8500 | 0.8350 | 0.8400 | 0.8114 | 43,428 |
18 Mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8450 | 0.8162 | 54,598 |
15 Mar 2024 | 0.8250 | 0.8400 | 0.8200 | 0.8400 | 0.8114 | 82,501 |
14 Mar 2024 | 0.8200 | 0.8500 | 0.8150 | 0.8250 | 0.7969 | 163,466 |
13 Mar 2024 | 0.8350 | 0.8400 | 0.8100 | 0.8100 | 0.7824 | 207,330 |
12 Mar 2024 | 0.8150 | 0.8300 | 0.8100 | 0.8300 | 0.8017 | 80,163 |
11 Mar 2024 | 0.8150 | 0.8150 | 0.7850 | 0.8000 | 0.7727 | 74,766 |
08 Mar 2024 | 0.8150 | 0.8400 | 0.8000 | 0.8150 | 0.7872 | 102,904 |
07 Mar 2024 | 0.8300 | 0.8400 | 0.8150 | 0.8250 | 0.7969 | 67,592 |
06 Mar 2024 | 0.7900 | 0.8200 | 0.7900 | 0.7900 | 0.7631 | 277,136 |
05 Mar 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7486 | 78,060 |
04 Mar 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7850 | 0.7582 | 214,480 |
01 Mar 2024 | 0.7850 | 0.8000 | 0.7850 | 0.8000 | 0.7727 | 186,506 |
29 Feb 2024 | 0.7900 | 0.7950 | 0.7800 | 0.7900 | 0.7631 | 79,952 |
28 Feb 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7900 | 0.7631 | 53,329 |
27 Feb 2024 | 0.7700 | 0.7900 | 0.7650 | 0.7850 | 0.7582 | 77,801 |
26 Feb 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7700 | 0.7437 | 111,681 |
23 Feb 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7600 | 0.7341 | 88,421 |
22 Feb 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7500 | 0.7244 | 43,350 |
21 Feb 2024 | 0.7450 | 0.7550 | 0.7450 | 0.7550 | 0.7293 | 82,741 |
20 Feb 2024 | 0.7450 | 0.7600 | 0.7450 | 0.7500 | 0.7244 | 33,404 |
19 Feb 2024 | 0.7500 | 0.7550 | 0.7400 | 0.7400 | 0.7148 | 111,769 |
16 Feb 2024 | 0.7400 | 0.7550 | 0.7400 | 0.7500 | 0.7244 | 87,200 |
15 Feb 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7500 | 0.7244 | 79,677 |
14 Feb 2024 | 0.7400 | 0.7450 | 0.7350 | 0.7400 | 0.7148 | 79,482 |
13 Feb 2024 | 0.7400 | 0.7450 | 0.7400 | 0.7400 | 0.7148 | 76,597 |
12 Feb 2024 | 0.7350 | 0.7400 | 0.7350 | 0.7350 | 0.7099 | 89,000 |
09 Feb 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7350 | 0.7099 | 96,387 |
08 Feb 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7003 | 28,431 |
07 Feb 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7300 | 0.7051 | 74,790 |
06 Feb 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7300 | 0.7051 | 30,212 |
05 Feb 2024 | 0.7300 | 0.7400 | 0.7250 | 0.7400 | 0.7148 | 57,890 |
02 Feb 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7300 | 0.7051 | 43,408 |
01 Feb 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7300 | 0.7051 | 23,520 |
31 Jan 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7051 | 70,900 |
30 Jan 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7003 | 31,405 |
29 Jan 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7051 | 35,492 |
25 Jan 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7003 | 68,541 |
24 Jan 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7051 | 81,139 |
23 Jan 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7003 | 61,566 |
22 Jan 2024 | 0.7350 | 0.7450 | 0.7300 | 0.7300 | 0.7051 | 113,721 |
19 Jan 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7350 | 0.7099 | 55,940 |
18 Jan 2024 | 0.7250 | 0.7350 | 0.7250 | 0.7350 | 0.7099 | 58,525 |
17 Jan 2024 | 0.7350 | 0.7350 | 0.7250 | 0.7250 | 0.7003 | 40,369 |
16 Jan 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7400 | 0.7148 | 34,734 |
15 Jan 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7003 | 49,644 |
12 Jan 2024 | 0.7250 | 0.7450 | 0.7250 | 0.7450 | 0.7196 | 190,844 |
11 Jan 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.6955 | 307,392 |
10 Jan 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7200 | 0.6955 | 13,654 |
09 Jan 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7150 | 0.6906 | 26,308 |
08 Jan 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.6761 | 23,170 |
05 Jan 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.6955 | 9,202 |
04 Jan 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7150 | 0.6906 | 63,716 |
03 Jan 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.6906 | 4 |
02 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7003 | 31 |
29 Dec 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7003 | 10,004 |
28 Dec 2023 | 0.7100 | 0.7250 | 0.7100 | 0.7250 | 0.7003 | 145,900 |
27 Dec 2023 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.6858 | 31,790 |
22 Dec 2023 | 0.7100 | 0.7150 | 0.7000 | 0.7150 | 0.6906 | 63,256 |
21 Dec 2023 | 0.7200 | 0.7200 | 0.7050 | 0.7050 | 0.6810 | 41,002 |
20 Dec 2023 | 0.7100 | 0.7200 | 0.6950 | 0.7000 | 0.6761 | 174,944 |
19 Dec 2023 | 0.6950 | 0.7000 | 0.6900 | 0.7000 | 0.6761 | 51,336 |
18 Dec 2023 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6713 | 76,522 |
15 Dec 2023 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6665 | 69,736 |
14 Dec 2023 | 0.7200 | 0.7200 | 0.6800 | 0.7100 | 0.6858 | 141,843 |
13 Dec 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.6955 | 1,390 |
12 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6955 | 20 |
11 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6955 | 721 |
08 Dec 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.6955 | 155,731 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |