Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7020 | 0.7130 | 0.7000 | 0.7130 | 0.7130 | 111,349 |
25 Apr 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7140 | 0.7140 | 309,417 |
24 Apr 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7150 | 0.7150 | 419,179 |
23 Apr 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7190 | 0.7190 | 51,036 |
22 Apr 2024 | 0.7060 | 0.7060 | 0.7000 | 0.7190 | 0.7190 | 381,275 |
19 Apr 2024 | 0.7100 | 0.7100 | 0.7060 | 0.7220 | 0.7220 | 154,418 |
18 Apr 2024 | 0.7100 | 0.7300 | 0.7096 | 0.7240 | 0.7240 | 548,911 |
17 Apr 2024 | 0.7100 | 0.7100 | 0.7060 | 0.7240 | 0.7240 | 294,976 |
16 Apr 2024 | 0.7100 | 0.7200 | 0.7060 | 0.7140 | 0.7140 | 885,276 |
15 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7190 | 0.7190 | 323,525 |
12 Apr 2024 | 0.7120 | 0.7400 | 0.7100 | 0.7250 | 0.7250 | 92,270 |
11 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7220 | 0.7220 | 92,665 |
10 Apr 2024 | 0.7200 | 0.7262 | 0.7100 | 0.7140 | 0.7140 | 1,169,075 |
09 Apr 2024 | 0.7200 | 0.7580 | 0.7060 | 0.7340 | 0.7340 | 73,040 |
08 Apr 2024 | 0.7200 | 0.7300 | 0.7150 | 0.7390 | 0.7390 | 514,204 |
05 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7390 | 0.7390 | 42,188 |
04 Apr 2024 | 0.7200 | 0.7150 | 0.7150 | 0.7390 | 0.7390 | 76,400 |
03 Apr 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7390 | 0.7390 | 38,524 |
02 Apr 2024 | 0.7200 | 0.7380 | 0.7100 | 0.7390 | 0.7390 | 656,421 |
28 Mar 2024 | 0.7200 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 39,869 |
27 Mar 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7400 | 0.7400 | 3,784,530 |
26 Mar 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7375 | 0.7375 | 64,352 |
25 Mar 2024 | 0.7450 | 0.7750 | 0.7450 | 0.7600 | 0.7600 | 290,068 |
22 Mar 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7575 | 0.7575 | 819,805 |
21 Mar 2024 | 0.7550 | 0.7550 | 0.7350 | 0.7450 | 0.7450 | 8,028 |
20 Mar 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7450 | 0.7450 | 107,048 |
19 Mar 2024 | 0.7550 | 0.7560 | 0.7500 | 0.7500 | 0.7500 | 102,155 |
18 Mar 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 60,580 |
15 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7700 | 0.7700 | 10,000 |
14 Mar 2024 | 0.7610 | 0.7610 | 0.7600 | 0.7800 | 0.7800 | 54,080 |
13 Mar 2024 | 0.7775 | 0.7775 | 0.7600 | 0.7775 | 0.7775 | 72,093 |
12 Mar 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 202,327 |
11 Mar 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7750 | 0.7750 | 43,217 |
08 Mar 2024 | 0.7850 | 0.8000 | 0.7800 | 0.7875 | 0.7875 | 421,523 |
07 Mar 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7875 | 0.7875 | 373,037 |
06 Mar 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7775 | 0.7775 | 203,505 |
05 Mar 2024 | 0.7600 | 0.7690 | 0.7600 | 0.7600 | 0.7600 | 35,788 |
04 Mar 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7575 | 0.7575 | 67,184 |
01 Mar 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7575 | 0.7575 | 87,495 |
29 Feb 2024 | 0.7700 | 0.7700 | 0.7492 | 0.7575 | 0.7575 | 3,515,130 |
28 Feb 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7575 | 0.7575 | 44,154 |
27 Feb 2024 | 0.7700 | 0.7700 | 0.7575 | 0.7600 | 0.7600 | 17,259 |
26 Feb 2024 | 0.7450 | 0.7600 | 0.7450 | 0.7550 | 0.7550 | 59,477 |
23 Feb 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7475 | 0.7475 | 33,495 |
22 Feb 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7525 | 0.7525 | 1,517,752 |
21 Feb 2024 | 0.7550 | 0.7550 | 0.7425 | 0.7500 | 0.7500 | 19,873 |
20 Feb 2024 | 0.7450 | 0.7650 | 0.7200 | 0.7425 | 0.7425 | 300,200 |
19 Feb 2024 | 0.7250 | 0.7450 | 0.7200 | 0.7350 | 0.7350 | 680,179 |
16 Feb 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7250 | 0.7250 | 396,461 |
15 Feb 2024 | 0.7450 | 0.7450 | 0.7350 | 0.7400 | 0.7400 | 47,277 |
15 Feb 2024 | 0.013775 Dividend | |||||
14 Feb 2024 | 0.7500 | 0.7684 | 0.7450 | 0.7475 | 0.7337 | 49,823 |
13 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7675 | 0.7534 | 23,038 |
12 Feb 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7625 | 0.7484 | 37,080 |
09 Feb 2024 | 0.7900 | 0.7900 | 0.7492 | 0.7675 | 0.7534 | 603,493 |
08 Feb 2024 | 0.7800 | 0.7850 | 0.7650 | 0.7700 | 0.7558 | 100,503 |
07 Feb 2024 | 0.7950 | 0.8000 | 0.7816 | 0.7900 | 0.7754 | 768,111 |
06 Feb 2024 | 0.8000 | 0.8100 | 0.7950 | 0.8025 | 0.7877 | 363,592 |
05 Feb 2024 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | 0.7926 | - |
02 Feb 2024 | 0.8000 | 0.8000 | 0.7950 | 0.8000 | 0.7853 | 134,006 |
01 Feb 2024 | 0.8300 | 0.8300 | 0.7950 | 0.8025 | 0.7877 | 605,714 |
31 Jan 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8200 | 0.8049 | 12,463,756 |
30 Jan 2024 | 0.8200 | 0.8400 | 0.8150 | 0.8200 | 0.8049 | 23,477,485 |
29 Jan 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 0.8147 | 65,264 |
26 Jan 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8147 | 2,818,171 |
25 Jan 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8300 | 0.8147 | 65,232 |
24 Jan 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8300 | 0.8147 | 2,848 |
23 Jan 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8250 | 0.8098 | 1,027,393 |
22 Jan 2024 | 0.8200 | 0.8216 | 0.8200 | 0.8250 | 0.8098 | 12,084,796 |
19 Jan 2024 | 0.8200 | 0.8264 | 0.8200 | 0.8225 | 0.8073 | 9,107,682 |
18 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8250 | 0.8098 | 33,858 |
17 Jan 2024 | 0.8200 | 0.8368 | 0.8200 | 0.8250 | 0.8098 | 17,611 |
16 Jan 2024 | 0.8200 | 0.8350 | 0.8200 | 0.8275 | 0.8123 | 50,479 |
15 Jan 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8275 | 0.8123 | 2,704 |
12 Jan 2024 | 0.8200 | 0.8350 | 0.8125 | 0.8275 | 0.8123 | 71,959 |
11 Jan 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8225 | 0.8073 | 14,098 |
10 Jan 2024 | 0.8050 | 0.8300 | 0.7950 | 0.8100 | 0.7951 | 69,131 |
09 Jan 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8100 | 0.7951 | 34,179 |
08 Jan 2024 | 0.7989 | 0.7989 | 0.7950 | 0.8000 | 0.7853 | 225,720 |
05 Jan 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7950 | 0.7803 | 877,497 |
04 Jan 2024 | 0.7950 | 0.8050 | 0.7902 | 0.8000 | 0.7853 | 321,189 |
03 Jan 2024 | 0.7950 | 0.7950 | 0.7800 | 0.7875 | 0.7730 | 38,565 |
02 Jan 2024 | 0.7750 | 0.7950 | 0.7750 | 0.7950 | 0.7803 | 29,141 |
29 Dec 2023 | 0.7950 | 0.7950 | 0.7776 | 0.7850 | 0.7705 | 15,012 |
28 Dec 2023 | 0.7950 | 0.7950 | 0.7622 | 0.7850 | 0.7705 | 12,832 |
27 Dec 2023 | 0.7800 | 0.7900 | 0.7622 | 0.7800 | 0.7656 | 39,735 |
22 Dec 2023 | 0.7650 | 0.7900 | 0.7600 | 0.7775 | 0.7632 | 590,416 |
21 Dec 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7250 | 0.7116 | 45,192 |
20 Dec 2023 | 0.7350 | 0.7350 | 0.7268 | 0.7350 | 0.7215 | 75,079 |
19 Dec 2023 | 0.7300 | 0.7350 | 0.7266 | 0.7325 | 0.7190 | 72,504 |
18 Dec 2023 | 0.7300 | 0.7367 | 0.7300 | 0.7300 | 0.7165 | 57,118 |
15 Dec 2023 | 0.7400 | 0.7400 | 0.7250 | 0.7425 | 0.7288 | 1,012,682 |
14 Dec 2023 | 0.7367 | 0.7367 | 0.7301 | 0.7350 | 0.7215 | 223,749 |
13 Dec 2023 | 0.7400 | 0.7400 | 0.7350 | 0.7375 | 0.7239 | 23,394 |
12 Dec 2023 | 0.7350 | 0.7600 | 0.7314 | 0.7375 | 0.7239 | 154,211 |
11 Dec 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7350 | 0.7215 | 75,045 |
08 Dec 2023 | 0.7316 | 0.7400 | 0.7316 | 0.7375 | 0.7239 | 124,577 |
07 Dec 2023 | 0.7350 | 0.7366 | 0.7300 | 0.7350 | 0.7215 | 822,351 |
06 Dec 2023 | 0.7400 | 0.7400 | 0.7350 | 0.7375 | 0.7239 | 102,305 |
05 Dec 2023 | 0.7400 | 0.7400 | 0.7350 | 0.7375 | 0.7239 | 42,939 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |