Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 32,000 |
16 May 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 100,014 |
15 May 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 45,802 |
14 May 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 3,525 |
13 May 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 23,911 |
10 May 2024 | 0.6300 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | 75,666 |
09 May 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 32,226 |
08 May 2024 | 0.6250 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 80,382 |
07 May 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | 49,929 |
06 May 2024 | 0.5500 | 0.6150 | 0.5500 | 0.6150 | 0.6150 | 111,984 |
03 May 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 37,514 |
02 May 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 25,652 |
30 Apr 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 8,813 |
29 Apr 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 60,276 |
26 Apr 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 38,161 |
25 Apr 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 62,577 |
24 Apr 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 117,082 |
23 Apr 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 8,193 |
22 Apr 2024 | 0.6000 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 138,449 |
19 Apr 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 130,100 |
18 Apr 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 111,819 |
17 Apr 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5900 | 0.5900 | 86,571 |
16 Apr 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 42,344 |
15 Apr 2024 | 0.6100 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 7,264 |
12 Apr 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 110,944 |
11 Apr 2024 | 0.6050 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 20,611 |
11 Apr 2024 | 0.0184 Dividend | |||||
10 Apr 2024 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 0.5516 | 25,886 |
09 Apr 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6000 | 99,100 |
08 Apr 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6048 | 56,750 |
05 Apr 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6200 | 0.6000 | 148,128 |
04 Apr 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6300 | 0.6097 | 61,131 |
03 Apr 2024 | 0.6100 | 0.6150 | 0.6100 | 0.6100 | 0.5903 | 11,647 |
02 Apr 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6050 | 0.5855 | 64,997 |
28 Mar 2024 | 0.6120 | 0.6120 | 0.6020 | 0.6060 | 0.5864 | 45,962 |
27 Mar 2024 | 0.6020 | 0.6120 | 0.6020 | 0.6100 | 0.5903 | 161,669 |
26 Mar 2024 | 0.6040 | 0.6080 | 0.6000 | 0.6000 | 0.5806 | 91,420 |
25 Mar 2024 | 0.6080 | 0.6100 | 0.6040 | 0.6060 | 0.5864 | 110,579 |
22 Mar 2024 | 0.6060 | 0.6140 | 0.6060 | 0.6100 | 0.5903 | 199,513 |
21 Mar 2024 | 0.5960 | 0.6080 | 0.5960 | 0.6040 | 0.5845 | 258,287 |
20 Mar 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5710 | 85,263 |
19 Mar 2024 | 0.5760 | 0.5820 | 0.5760 | 0.5780 | 0.5593 | 50,990 |
18 Mar 2024 | 0.5820 | 0.5840 | 0.5760 | 0.5760 | 0.5574 | 120,033 |
15 Mar 2024 | 0.5840 | 0.5840 | 0.5780 | 0.5820 | 0.5632 | 63,450 |
14 Mar 2024 | 0.5820 | 0.5820 | 0.5740 | 0.5740 | 0.5555 | 7,235 |
13 Mar 2024 | 0.5820 | 0.5840 | 0.5720 | 0.5740 | 0.5555 | 12,863 |
12 Mar 2024 | 0.5780 | 0.5880 | 0.5780 | 0.5860 | 0.5671 | 264,892 |
11 Mar 2024 | 0.5740 | 0.5780 | 0.5700 | 0.5780 | 0.5593 | 134,178 |
08 Mar 2024 | 0.5680 | 0.5760 | 0.5680 | 0.5740 | 0.5555 | 205,955 |
07 Mar 2024 | 0.5740 | 0.5740 | 0.5640 | 0.5680 | 0.5497 | 36,418 |
06 Mar 2024 | 0.5620 | 0.5680 | 0.5620 | 0.5680 | 0.5497 | 191,868 |
05 Mar 2024 | 0.5540 | 0.5620 | 0.5540 | 0.5620 | 0.5439 | 175,624 |
04 Mar 2024 | 0.5560 | 0.5560 | 0.5520 | 0.5540 | 0.5361 | 55,781 |
01 Mar 2024 | 0.5560 | 0.5580 | 0.5500 | 0.5500 | 0.5322 | 63,869 |
29 Feb 2024 | 0.5500 | 0.5520 | 0.5440 | 0.5440 | 0.5264 | 32,000 |
28 Feb 2024 | 0.5480 | 0.5480 | 0.5420 | 0.5420 | 0.5245 | 19,419 |
27 Feb 2024 | 0.5380 | 0.5440 | 0.5360 | 0.5400 | 0.5226 | 481,931 |
26 Feb 2024 | 0.5360 | 0.5400 | 0.5340 | 0.5380 | 0.5206 | 732,767 |
23 Feb 2024 | 0.5340 | 0.5360 | 0.5320 | 0.5320 | 0.5148 | 61,952 |
22 Feb 2024 | 0.5000 | 0.5420 | 0.4990 | 0.5360 | 0.5187 | 273,298 |
21 Feb 2024 | 0.5140 | 0.5140 | 0.5060 | 0.5060 | 0.4897 | 31,335 |
20 Feb 2024 | 0.5040 | 0.5160 | 0.5020 | 0.5160 | 0.4993 | 105,191 |
19 Feb 2024 | 0.5100 | 0.5120 | 0.5020 | 0.5040 | 0.4877 | 30,762 |
16 Feb 2024 | 0.4930 | 0.5080 | 0.4930 | 0.5080 | 0.4916 | 54,714 |
15 Feb 2024 | 0.4900 | 0.4900 | 0.4830 | 0.4830 | 0.4674 | 30,746 |
14 Feb 2024 | 0.4870 | 0.4910 | 0.4860 | 0.4860 | 0.4703 | 4,084 |
13 Feb 2024 | 0.4870 | 0.4950 | 0.4850 | 0.4880 | 0.4722 | 72,239 |
12 Feb 2024 | 0.4930 | 0.4930 | 0.4860 | 0.4860 | 0.4703 | 140,083 |
09 Feb 2024 | 0.4890 | 0.4890 | 0.4850 | 0.4850 | 0.4693 | 151,987 |
08 Feb 2024 | 0.4940 | 0.4940 | 0.4880 | 0.4880 | 0.4722 | 258,149 |
07 Feb 2024 | 0.4930 | 0.4930 | 0.4880 | 0.4880 | 0.4722 | 5,000 |
06 Feb 2024 | 0.4930 | 0.4930 | 0.4880 | 0.4900 | 0.4742 | 37,346 |
05 Feb 2024 | 0.4900 | 0.5000 | 0.4890 | 0.4890 | 0.4732 | 275,007 |
02 Feb 2024 | 0.5040 | 0.5080 | 0.4940 | 0.4940 | 0.4781 | 107,757 |
01 Feb 2024 | 0.4980 | 0.5080 | 0.4970 | 0.4970 | 0.4810 | 262,797 |
31 Jan 2024 | 0.5040 | 0.5060 | 0.5000 | 0.5000 | 0.4839 | 629,749 |
30 Jan 2024 | 0.5020 | 0.5040 | 0.5020 | 0.5020 | 0.4858 | 237,862 |
29 Jan 2024 | 0.4920 | 0.4970 | 0.4920 | 0.4970 | 0.4810 | 298,090 |
26 Jan 2024 | 0.4920 | 0.5020 | 0.4920 | 0.4930 | 0.4771 | 37,069 |
25 Jan 2024 | 0.4920 | 0.4930 | 0.4840 | 0.4840 | 0.4684 | 564,370 |
24 Jan 2024 | 0.5080 | 0.5100 | 0.4930 | 0.4930 | 0.4771 | 557,981 |
23 Jan 2024 | 0.5040 | 0.5100 | 0.5040 | 0.5060 | 0.4897 | 27,971 |
22 Jan 2024 | 0.5020 | 0.5100 | 0.5020 | 0.5100 | 0.4935 | 26,748 |
19 Jan 2024 | 0.5020 | 0.5020 | 0.4940 | 0.4990 | 0.4829 | 1,200 |
18 Jan 2024 | 0.4980 | 0.5040 | 0.4960 | 0.4970 | 0.4810 | 54,688 |
17 Jan 2024 | 0.4950 | 0.4970 | 0.4920 | 0.4940 | 0.4781 | 86,304 |
16 Jan 2024 | 0.5080 | 0.5080 | 0.5000 | 0.5040 | 0.4877 | 4,000 |
15 Jan 2024 | 0.5240 | 0.5240 | 0.5140 | 0.5140 | 0.4974 | 321,276 |
12 Jan 2024 | 0.5360 | 0.5360 | 0.5220 | 0.5220 | 0.5051 | 65,846 |
11 Jan 2024 | 0.5460 | 0.5460 | 0.5260 | 0.5280 | 0.5110 | 81,166 |
10 Jan 2024 | 0.5540 | 0.5560 | 0.5480 | 0.5480 | 0.5303 | 20,012 |
09 Jan 2024 | 0.5540 | 0.5580 | 0.5540 | 0.5560 | 0.5381 | 54,007 |
08 Jan 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5361 | - |
05 Jan 2024 | 0.5480 | 0.5500 | 0.5440 | 0.5500 | 0.5322 | 10,003 |
04 Jan 2024 | 0.5480 | 0.5540 | 0.5480 | 0.5540 | 0.5361 | 57,071 |
03 Jan 2024 | 0.5540 | 0.5540 | 0.5480 | 0.5480 | 0.5303 | 33,863 |
02 Jan 2024 | 0.5580 | 0.5580 | 0.5540 | 0.5580 | 0.5400 | 306,556 |
29 Dec 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5540 | 0.5361 | 51,086 |
28 Dec 2023 | 0.5500 | 0.5540 | 0.5500 | 0.5540 | 0.5361 | 140,092 |
27 Dec 2023 | 0.5480 | 0.5580 | 0.5480 | 0.5560 | 0.5381 | 25,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |