Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 700 |
19 June 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 10,000 |
18 June 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 411 |
17 June 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
14 June 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
13 June 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
12 June 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
11 June 2024 | 0.7250 | 0.7350 | 0.7250 | 0.7350 | 0.7350 | - |
10 June 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 6,000 |
07 June 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 600 |
06 June 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
05 June 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
05 June 2024 | 0.14668 Dividend | |||||
04 June 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.6083 | - |
03 June 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6043 | 10,000 |
31 May 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.6003 | - |
30 May 2024 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.6043 | 1,000 |
29 May 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.5922 | 10,000 |
28 May 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.6123 | - |
27 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.6123 | - |
24 May 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7500 | 0.6043 | 10,000 |
23 May 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.6043 | - |
22 May 2024 | 0.7250 | 0.7500 | 0.7250 | 0.7500 | 0.6043 | - |
21 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.5962 | - |
20 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.5962 | - |
17 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6043 | - |
16 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6043 | - |
15 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6043 | 150 |
14 May 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.6083 | - |
13 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.5882 | - |
10 May 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.5841 | - |
09 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.5721 | - |
08 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.5721 | - |
07 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.5721 | - |
06 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.5721 | - |
03 May 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7150 | 0.5761 | - |
02 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.5801 | - |
30 Apr 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.5801 | - |
29 Apr 2024 | 0.6950 | 0.7200 | 0.6950 | 0.7000 | 0.5640 | 4,200 |
26 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.5801 | - |
25 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.5801 | - |
24 Apr 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.5721 | - |
23 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.5841 | 100 |
22 Apr 2024 | 0.7050 | 0.7200 | 0.7050 | 0.7050 | 0.5680 | 11,000 |
19 Apr 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7250 | 0.5841 | 1,583 |
18 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.5680 | - |
17 Apr 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.5640 | 10,164 |
16 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.5640 | - |
15 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.5640 | 500 |
12 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.5600 | - |
11 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.5519 | 1,300 |
10 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.5479 | - |
09 Apr 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.5398 | - |
08 Apr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.5318 | - |
05 Apr 2024 | 0.6550 | 0.6650 | 0.6550 | 0.6650 | 0.5358 | - |
04 Apr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.5318 | - |
03 Apr 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.5318 | 16,000 |
02 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.5358 | - |
28 Mar 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.5277 | 1,000 |
27 Mar 2024 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.5277 | 2,500 |
26 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.5318 | - |
25 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5237 | - |
22 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.5358 | - |
21 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.5318 | - |
20 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.5277 | - |
19 Mar 2024 | 0.6450 | 0.6550 | 0.6450 | 0.6550 | 0.5277 | - |
18 Mar 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.5116 | 7,400 |
15 Mar 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.5197 | - |
14 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5237 | - |
13 Mar 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.5237 | - |
12 Mar 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6550 | 0.5277 | 17 |
11 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.5318 | - |
08 Mar 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.5318 | - |
07 Mar 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6600 | 0.5318 | - |
06 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.5318 | - |
05 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5237 | 2,308 |
04 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.5318 | - |
01 Mar 2024 | 0.6550 | 0.6800 | 0.6550 | 0.6800 | 0.5479 | 56,000 |
29 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.5277 | - |
28 Feb 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.5237 | 1,500 |
27 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.5277 | - |
26 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.5318 | - |
23 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.5277 | 10,000 |
22 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.5318 | 400 |
21 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.5197 | - |
20 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.5197 | - |
19 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.5197 | 9,300 |
16 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.5197 | - |
15 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.5197 | - |
14 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.5197 | - |
13 Feb 2024 | 0.6350 | 0.6350 | 0.6200 | 0.6200 | 0.4995 | 27,564 |
12 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.5116 | - |
09 Feb 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.5116 | 1,000 |
08 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5076 | - |
07 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5076 | - |
06 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5076 | - |
05 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.5116 | - |
02 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.5116 | - |
01 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.5116 | - |
31 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5237 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |