Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6650 | 0.6650 | 8,352,000 |
02 May 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 3,606,500 |
30 Apr 2024 | 0.6750 | 0.6850 | 0.6600 | 0.6700 | 0.6700 | 14,842,500 |
30 Apr 2024 | 0.01 Dividend | |||||
29 Apr 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6800 | 0.6700 | 10,658,100 |
26 Apr 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6750 | 0.6651 | 6,712,900 |
25 Apr 2024 | 0.6850 | 0.7000 | 0.6750 | 0.6800 | 0.6700 | 14,883,300 |
24 Apr 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6850 | 0.6749 | 17,339,100 |
23 Apr 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6750 | 0.6651 | 21,485,500 |
22 Apr 2024 | 0.6350 | 0.6700 | 0.6350 | 0.6650 | 0.6552 | 20,993,800 |
19 Apr 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | 0.6207 | 52,125,200 |
18 Apr 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6500 | 0.6404 | 13,551,700 |
17 Apr 2024 | 0.6500 | 0.6650 | 0.6400 | 0.6600 | 0.6503 | 36,419,800 |
16 Apr 2024 | 0.6850 | 0.6850 | 0.6450 | 0.6550 | 0.6454 | 64,177,200 |
15 Apr 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6799 | 36,124,700 |
12 Apr 2024 | 0.6700 | 0.7150 | 0.6650 | 0.7150 | 0.7045 | 44,580,900 |
09 Apr 2024 | 0.6800 | 0.6850 | 0.6650 | 0.6650 | 0.6552 | 24,404,700 |
08 Apr 2024 | 0.6600 | 0.6800 | 0.6550 | 0.6750 | 0.6651 | 21,204,900 |
05 Apr 2024 | 0.6500 | 0.6600 | 0.6450 | 0.6550 | 0.6454 | 11,767,600 |
04 Apr 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6550 | 0.6454 | 13,776,000 |
03 Apr 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6450 | 0.6355 | 26,840,300 |
02 Apr 2024 | 0.6600 | 0.6700 | 0.6550 | 0.6650 | 0.6552 | 16,198,000 |
01 Apr 2024 | 0.6750 | 0.6850 | 0.6600 | 0.6600 | 0.6503 | 25,889,800 |
29 Mar 2024 | 0.6600 | 0.6750 | 0.6550 | 0.6750 | 0.6651 | 14,747,800 |
27 Mar 2024 | 0.6650 | 0.6800 | 0.6500 | 0.6600 | 0.6503 | 39,295,200 |
26 Mar 2024 | 0.6350 | 0.6750 | 0.6350 | 0.6650 | 0.6552 | 38,907,000 |
25 Mar 2024 | 0.6350 | 0.6400 | 0.6250 | 0.6350 | 0.6257 | 15,852,100 |
22 Mar 2024 | 0.6250 | 0.6400 | 0.6200 | 0.6350 | 0.6257 | 29,109,800 |
21 Mar 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6109 | 25,682,500 |
20 Mar 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6100 | 0.6010 | 9,793,700 |
19 Mar 2024 | 0.6150 | 0.6200 | 0.6050 | 0.6050 | 0.5961 | 14,544,300 |
18 Mar 2024 | 0.6050 | 0.6250 | 0.6050 | 0.6150 | 0.6060 | 23,653,200 |
15 Mar 2024 | 0.5950 | 0.6100 | 0.5800 | 0.6000 | 0.5912 | 20,746,800 |
14 Mar 2024 | 0.5750 | 0.5950 | 0.5700 | 0.5900 | 0.5813 | 20,722,700 |
13 Mar 2024 | 0.5750 | 0.5900 | 0.5700 | 0.5800 | 0.5715 | 24,530,200 |
12 Mar 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5616 | 5,799,200 |
11 Mar 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5550 | 0.5468 | 8,660,800 |
08 Mar 2024 | 0.5750 | 0.5800 | 0.5550 | 0.5600 | 0.5518 | 15,498,500 |
07 Mar 2024 | 0.5550 | 0.5800 | 0.5550 | 0.5750 | 0.5665 | 16,734,300 |
06 Mar 2024 | 0.5750 | 0.5750 | 0.5550 | 0.5550 | 0.5468 | 15,840,200 |
05 Mar 2024 | 0.5800 | 0.5850 | 0.5550 | 0.5750 | 0.5665 | 27,948,100 |
04 Mar 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5750 | 0.5665 | 10,552,100 |
01 Mar 2024 | 0.5900 | 0.6050 | 0.5800 | 0.5850 | 0.5764 | 19,088,300 |
29 Feb 2024 | 0.5850 | 0.5900 | 0.5700 | 0.5850 | 0.5764 | 17,586,800 |
28 Feb 2024 | 0.6050 | 0.6100 | 0.5900 | 0.5900 | 0.5813 | 11,731,200 |
27 Feb 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.5912 | 10,740,000 |
26 Feb 2024 | 0.6100 | 0.6100 | 0.5850 | 0.6000 | 0.5912 | 32,572,700 |
23 Feb 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6050 | 0.5961 | 19,582,100 |
22 Feb 2024 | 0.6050 | 0.6100 | 0.6000 | 0.6050 | 0.5961 | 23,374,500 |
21 Feb 2024 | 0.6350 | 0.6350 | 0.6050 | 0.6050 | 0.5961 | 39,500,500 |
20 Feb 2024 | 0.6250 | 0.6400 | 0.6200 | 0.6350 | 0.6257 | 24,003,100 |
19 Feb 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6250 | 0.6158 | 21,534,800 |
16 Feb 2024 | 0.6150 | 0.6250 | 0.6100 | 0.6150 | 0.6060 | 14,647,200 |
15 Feb 2024 | 0.6250 | 0.6350 | 0.6100 | 0.6100 | 0.6010 | 27,779,200 |
14 Feb 2024 | 0.6150 | 0.6250 | 0.6150 | 0.6250 | 0.6158 | 15,015,200 |
13 Feb 2024 | 0.6150 | 0.6250 | 0.6100 | 0.6250 | 0.6158 | 23,812,500 |
09 Feb 2024 | 0.6050 | 0.6200 | 0.5950 | 0.6100 | 0.6010 | 17,471,700 |
08 Feb 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6050 | 0.5961 | 24,668,100 |
07 Feb 2024 | 0.6050 | 0.6100 | 0.5750 | 0.5850 | 0.5764 | 45,613,100 |
06 Feb 2024 | 0.5950 | 0.6100 | 0.5850 | 0.6050 | 0.5961 | 54,714,500 |
05 Feb 2024 | 0.6100 | 0.6250 | 0.5850 | 0.5950 | 0.5863 | 68,253,000 |
02 Feb 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6150 | 0.6060 | 86,998,600 |
31 Jan 2024 | 0.6350 | 0.6650 | 0.6250 | 0.6500 | 0.6404 | 73,780,700 |
30 Jan 2024 | 0.6400 | 0.6550 | 0.6200 | 0.6350 | 0.6257 | 52,266,500 |
29 Jan 2024 | 0.6500 | 0.7050 | 0.6350 | 0.6450 | 0.6355 | 169,242,600 |
26 Jan 2024 | 0.5900 | 0.6800 | 0.5900 | 0.6500 | 0.6404 | 267,246,800 |
24 Jan 2024 | 0.5350 | 0.5950 | 0.5250 | 0.5800 | 0.5715 | 180,529,400 |
23 Jan 2024 | 0.5350 | 0.5500 | 0.5250 | 0.5350 | 0.5271 | 53,226,000 |
22 Jan 2024 | 0.5150 | 0.5350 | 0.5150 | 0.5300 | 0.5222 | 44,710,900 |
19 Jan 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5150 | 0.5074 | 38,002,900 |
18 Jan 2024 | 0.5250 | 0.5250 | 0.4800 | 0.5000 | 0.4926 | 69,543,000 |
17 Jan 2024 | 0.5100 | 0.5250 | 0.5000 | 0.5200 | 0.5124 | 51,788,600 |
16 Jan 2024 | 0.5450 | 0.5500 | 0.5000 | 0.5100 | 0.5025 | 131,852,200 |
15 Jan 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5350 | 0.5271 | 122,119,500 |
12 Jan 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 0.4729 | 28,763,300 |
11 Jan 2024 | 0.4800 | 0.4850 | 0.4650 | 0.4700 | 0.4631 | 21,906,700 |
10 Jan 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4750 | 0.4680 | 24,657,500 |
09 Jan 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4750 | 0.4680 | 20,587,400 |
08 Jan 2024 | 0.4900 | 0.5100 | 0.4850 | 0.4900 | 0.4828 | 89,986,000 |
05 Jan 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4828 | 26,639,500 |
04 Jan 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4700 | 0.4631 | 43,044,200 |
03 Jan 2024 | 0.4450 | 0.4800 | 0.4450 | 0.4700 | 0.4631 | 37,168,500 |
02 Jan 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4500 | 0.4434 | 16,241,400 |
29 Dec 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4385 | 5,190,100 |
28 Dec 2023 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4434 | 7,054,000 |
27 Dec 2023 | 0.4500 | 0.4550 | 0.4450 | 0.4550 | 0.4483 | 4,316,100 |
26 Dec 2023 | 0.4500 | 0.4550 | 0.4450 | 0.4550 | 0.4483 | 7,755,400 |
22 Dec 2023 | 0.4500 | 0.4550 | 0.4400 | 0.4450 | 0.4385 | 8,943,300 |
21 Dec 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4434 | 3,690,300 |
20 Dec 2023 | 0.4500 | 0.4550 | 0.4450 | 0.4450 | 0.4385 | 3,916,000 |
19 Dec 2023 | 0.4450 | 0.4600 | 0.4450 | 0.4500 | 0.4434 | 23,259,100 |
18 Dec 2023 | 0.4500 | 0.4550 | 0.4400 | 0.4450 | 0.4385 | 13,216,800 |
15 Dec 2023 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4434 | 7,851,000 |
14 Dec 2023 | 0.4400 | 0.4500 | 0.4350 | 0.4450 | 0.4385 | 24,989,300 |
13 Dec 2023 | 0.4400 | 0.4450 | 0.4350 | 0.4350 | 0.4286 | 6,298,600 |
12 Dec 2023 | 0.4400 | 0.4450 | 0.4300 | 0.4400 | 0.4335 | 10,636,700 |
11 Dec 2023 | 0.4250 | 0.4450 | 0.4250 | 0.4400 | 0.4335 | 21,820,900 |
08 Dec 2023 | 0.4150 | 0.4250 | 0.4150 | 0.4200 | 0.4138 | 9,679,800 |
07 Dec 2023 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4089 | 3,584,900 |
06 Dec 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4138 | 2,131,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |