Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.7300 | 0.7350 | 0.7050 | 0.7100 | 0.7100 | 1,505,700 |
17 Apr 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 4,382,800 |
16 Apr 2024 | 0.7100 | 0.7100 | 0.6850 | 0.7000 | 0.7000 | 2,952,200 |
15 Apr 2024 | 0.7550 | 0.7550 | 0.7000 | 0.7200 | 0.7200 | 3,593,800 |
12 Apr 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 1,868,300 |
09 Apr 2024 | 0.7650 | 0.7650 | 0.7350 | 0.7450 | 0.7450 | 5,634,300 |
08 Apr 2024 | 0.8000 | 0.8000 | 0.7650 | 0.7650 | 0.7650 | 3,106,400 |
05 Apr 2024 | 0.8250 | 0.8250 | 0.8000 | 0.8100 | 0.8100 | 1,843,500 |
04 Apr 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 2,763,400 |
03 Apr 2024 | 0.8450 | 0.8500 | 0.8150 | 0.8200 | 0.8200 | 2,679,900 |
02 Apr 2024 | 0.8150 | 0.8450 | 0.8000 | 0.8450 | 0.8450 | 6,028,000 |
01 Apr 2024 | 0.7850 | 0.8400 | 0.7800 | 0.8150 | 0.8150 | 7,329,400 |
29 Mar 2024 | 0.7350 | 0.7950 | 0.7300 | 0.7850 | 0.7850 | 6,954,000 |
27 Mar 2024 | 0.7650 | 0.8600 | 0.7250 | 0.7350 | 0.7350 | 22,009,400 |
26 Mar 2024 | 0.6900 | 0.7400 | 0.6800 | 0.7300 | 0.7300 | 2,358,700 |
25 Mar 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 817,500 |
22 Mar 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 749,300 |
21 Mar 2024 | 0.6800 | 0.6950 | 0.6650 | 0.6850 | 0.6850 | 1,739,700 |
20 Mar 2024 | 0.6300 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 3,299,300 |
19 Mar 2024 | 0.6150 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 1,529,500 |
18 Mar 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6150 | 0.6150 | 1,179,400 |
15 Mar 2024 | 0.6100 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 1,685,400 |
14 Mar 2024 | 0.6200 | 0.6350 | 0.6000 | 0.6050 | 0.6050 | 1,265,700 |
13 Mar 2024 | 0.5950 | 0.6100 | 0.5950 | 0.6000 | 0.6000 | 1,007,000 |
12 Mar 2024 | 0.6000 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 326,600 |
11 Mar 2024 | 0.6050 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 504,000 |
08 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6050 | 0.6050 | 1,004,100 |
07 Mar 2024 | 0.5950 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 2,639,500 |
06 Mar 2024 | 0.5950 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 1,869,200 |
05 Mar 2024 | 0.5900 | 0.6150 | 0.5750 | 0.5950 | 0.5950 | 9,576,400 |
04 Mar 2024 | 0.5850 | 0.6000 | 0.5800 | 0.5950 | 0.5950 | 4,055,300 |
01 Mar 2024 | 0.6700 | 0.6800 | 0.5450 | 0.5900 | 0.5900 | 28,086,900 |
29 Feb 2024 | 0.7250 | 0.7450 | 0.7150 | 0.7450 | 0.7450 | 1,185,900 |
28 Feb 2024 | 0.7250 | 0.7400 | 0.7150 | 0.7250 | 0.7250 | 2,118,000 |
27 Feb 2024 | 0.7300 | 0.7400 | 0.7150 | 0.7200 | 0.7200 | 877,600 |
26 Feb 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 2,016,000 |
23 Feb 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 1,973,200 |
22 Feb 2024 | 0.7750 | 0.7850 | 0.7650 | 0.7700 | 0.7700 | 982,300 |
21 Feb 2024 | 0.8000 | 0.8050 | 0.7700 | 0.7800 | 0.7800 | 934,600 |
20 Feb 2024 | 0.7600 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 2,323,100 |
19 Feb 2024 | 0.8050 | 0.8100 | 0.7550 | 0.7700 | 0.7700 | 2,837,900 |
16 Feb 2024 | 0.7950 | 0.8100 | 0.7950 | 0.7950 | 0.7950 | 625,300 |
15 Feb 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 561,500 |
14 Feb 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 1,591,900 |
13 Feb 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 525,300 |
09 Feb 2024 | 0.7700 | 0.7950 | 0.7700 | 0.7800 | 0.7800 | 411,600 |
08 Feb 2024 | 0.7750 | 0.7950 | 0.7600 | 0.7700 | 0.7700 | 1,287,100 |
07 Feb 2024 | 0.7950 | 0.7950 | 0.7700 | 0.7750 | 0.7750 | 310,300 |
06 Feb 2024 | 0.7600 | 0.7950 | 0.7600 | 0.7950 | 0.7950 | 812,600 |
05 Feb 2024 | 0.7950 | 0.7950 | 0.7600 | 0.7650 | 0.7650 | 2,952,100 |
02 Feb 2024 | 0.8150 | 0.8200 | 0.7900 | 0.7950 | 0.7950 | 3,598,300 |
31 Jan 2024 | 0.8200 | 0.8200 | 0.7950 | 0.8200 | 0.8200 | 1,412,900 |
30 Jan 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8150 | 0.8150 | 3,287,700 |
29 Jan 2024 | 0.8000 | 0.8200 | 0.7950 | 0.8150 | 0.8150 | 2,312,200 |
26 Jan 2024 | 0.8000 | 0.8100 | 0.7850 | 0.7950 | 0.7950 | 2,664,300 |
24 Jan 2024 | 0.8000 | 0.8150 | 0.7850 | 0.8000 | 0.8000 | 3,118,700 |
23 Jan 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 3,258,000 |
22 Jan 2024 | 0.7550 | 0.7900 | 0.7450 | 0.7650 | 0.7650 | 3,694,500 |
19 Jan 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7500 | 0.7500 | 2,029,500 |
18 Jan 2024 | 0.7500 | 0.7850 | 0.6950 | 0.7500 | 0.7500 | 6,898,500 |
17 Jan 2024 | 0.7650 | 0.7650 | 0.7350 | 0.7500 | 0.7500 | 2,401,800 |
16 Jan 2024 | 0.7550 | 0.7800 | 0.7400 | 0.7650 | 0.7650 | 8,828,100 |
15 Jan 2024 | 0.7100 | 0.7650 | 0.7100 | 0.7550 | 0.7550 | 7,938,900 |
12 Jan 2024 | 0.6950 | 0.7100 | 0.6900 | 0.7050 | 0.7050 | 9,547,500 |
11 Jan 2024 | 0.6700 | 0.7050 | 0.6600 | 0.6950 | 0.6950 | 9,585,800 |
10 Jan 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6650 | 0.6650 | 4,642,900 |
09 Jan 2024 | 0.6950 | 0.7250 | 0.6700 | 0.6750 | 0.6750 | 11,032,800 |
08 Jan 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 3,157,000 |
05 Jan 2024 | 0.6300 | 0.6750 | 0.6300 | 0.6450 | 0.6450 | 6,314,200 |
04 Jan 2024 | 0.5800 | 0.6400 | 0.5800 | 0.6350 | 0.6350 | 5,699,000 |
03 Jan 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 1,255,300 |
02 Jan 2024 | 0.5850 | 0.5850 | 0.5600 | 0.5700 | 0.5700 | 2,524,500 |
29 Dec 2023 | 0.5850 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 452,200 |
28 Dec 2023 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 2,248,300 |
27 Dec 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 1,224,700 |
26 Dec 2023 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 1,491,600 |
22 Dec 2023 | 0.5850 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 4,130,300 |
21 Dec 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 1,760,000 |
20 Dec 2023 | 0.5800 | 0.6150 | 0.5800 | 0.6000 | 0.6000 | 6,360,900 |
20 Dec 2023 | 0.05 Dividend | |||||
19 Dec 2023 | 0.6400 | 0.6450 | 0.6250 | 0.6300 | 0.5800 | 4,247,800 |
18 Dec 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6450 | 0.5938 | 3,298,700 |
15 Dec 2023 | 0.6650 | 0.7000 | 0.6300 | 0.6600 | 0.6076 | 10,155,500 |
14 Dec 2023 | 0.6250 | 0.6950 | 0.6200 | 0.6650 | 0.6122 | 7,551,700 |
13 Dec 2023 | 0.6050 | 0.6250 | 0.5950 | 0.6250 | 0.5754 | 2,039,400 |
12 Dec 2023 | 0.5750 | 0.6050 | 0.5650 | 0.6000 | 0.5524 | 3,081,700 |
11 Dec 2023 | 0.5450 | 0.5800 | 0.5450 | 0.5650 | 0.5202 | 2,359,600 |
08 Dec 2023 | 0.5350 | 0.5500 | 0.5300 | 0.5400 | 0.4971 | 835,200 |
07 Dec 2023 | 0.5400 | 0.5450 | 0.5350 | 0.5350 | 0.4925 | 392,300 |
06 Dec 2023 | 0.5350 | 0.5500 | 0.5300 | 0.5400 | 0.4971 | 1,902,200 |
05 Dec 2023 | 0.5350 | 0.5400 | 0.5300 | 0.5350 | 0.4925 | 584,200 |
04 Dec 2023 | 0.5350 | 0.5350 | 0.5250 | 0.5350 | 0.4925 | 560,200 |
01 Dec 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5350 | 0.4925 | 636,200 |
30 Nov 2023 | 0.5300 | 0.5600 | 0.5050 | 0.5400 | 0.4971 | 5,375,700 |
29 Nov 2023 | 0.5050 | 0.5150 | 0.5000 | 0.5050 | 0.4649 | 566,100 |
28 Nov 2023 | 0.5050 | 0.5150 | 0.5000 | 0.5100 | 0.4695 | 533,000 |
27 Nov 2023 | 0.5500 | 0.5500 | 0.4800 | 0.5150 | 0.4741 | 1,243,600 |
27 Nov 2023 | 1:5 Stock split | |||||
24 Nov 2023 | 0.5250 | 0.5500 | 0.5000 | 0.5500 | 0.5063 | 2,018,400 |
23 Nov 2023 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 0.4833 | 239,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |