Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.5850 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 67,947 |
25 Jun 2024 | 0.5950 | 0.6200 | 0.5850 | 0.6050 | 0.6050 | 83,080 |
24 Jun 2024 | 0.6350 | 0.6400 | 0.5700 | 0.6000 | 0.6000 | 180,372 |
21 Jun 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 88,922 |
20 Jun 2024 | 0.6450 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 41,679 |
19 Jun 2024 | 0.6550 | 0.6550 | 0.6300 | 0.6450 | 0.6450 | 71,369 |
18 Jun 2024 | 0.6450 | 0.6500 | 0.6300 | 0.6450 | 0.6450 | 54,551 |
17 Jun 2024 | 0.6550 | 0.6550 | 0.6500 | 0.6550 | 0.6550 | 29,165 |
14 Jun 2024 | 0.6450 | 0.6750 | 0.6350 | 0.6750 | 0.6750 | 19,197 |
13 Jun 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 12,234 |
12 Jun 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 6,495 |
11 Jun 2024 | 0.6550 | 0.6550 | 0.6250 | 0.6350 | 0.6350 | 40,937 |
07 Jun 2024 | 0.6700 | 0.6800 | 0.6550 | 0.6600 | 0.6600 | 28,306 |
06 Jun 2024 | 0.6650 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 17,872 |
05 Jun 2024 | 0.6750 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 15,707 |
04 Jun 2024 | 0.6900 | 0.6950 | 0.6800 | 0.6900 | 0.6900 | 9,685 |
03 Jun 2024 | 0.6750 | 0.7000 | 0.6750 | 0.6950 | 0.6950 | 30,497 |
31 May 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 39,413 |
30 May 2024 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 4,597 |
29 May 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 9,539 |
28 May 2024 | 0.7150 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 8,578 |
27 May 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 9,265 |
24 May 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 22,335 |
23 May 2024 | 0.7200 | 0.7300 | 0.7050 | 0.7250 | 0.7250 | 39,019 |
22 May 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 44,020 |
21 May 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 24,844 |
20 May 2024 | 0.7850 | 0.7850 | 0.7450 | 0.7550 | 0.7550 | 12,817 |
17 May 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7700 | 2,565 |
16 May 2024 | 0.7750 | 0.7850 | 0.7700 | 0.7700 | 0.7700 | 9,527 |
15 May 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 10,873 |
14 May 2024 | 0.7650 | 0.7750 | 0.7600 | 0.7650 | 0.7650 | 14,057 |
13 May 2024 | 0.7600 | 0.7750 | 0.7550 | 0.7750 | 0.7750 | 45,570 |
10 May 2024 | 0.7900 | 0.7900 | 0.7550 | 0.7600 | 0.7600 | 47,705 |
09 May 2024 | 0.7900 | 0.7900 | 0.7650 | 0.7750 | 0.7750 | 12,735 |
08 May 2024 | 0.7750 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 11,231 |
07 May 2024 | 0.7800 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 13,805 |
06 May 2024 | 0.7800 | 0.7950 | 0.7750 | 0.7800 | 0.7800 | 16,889 |
03 May 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 4,562 |
02 May 2024 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 4,358 |
01 May 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 6,991 |
30 Apr 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 25,591 |
29 Apr 2024 | 0.8100 | 0.8150 | 0.7950 | 0.8100 | 0.8100 | 11,172 |
26 Apr 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 4,138 |
24 Apr 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 14,951 |
23 Apr 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 12,586 |
22 Apr 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 4,310 |
19 Apr 2024 | 0.7850 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 14,966 |
18 Apr 2024 | 0.8300 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 25,212 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 9,480 |
15 Apr 2024 | 0.8300 | 0.8350 | 0.8050 | 0.8200 | 0.8200 | 2,901 |
12 Apr 2024 | 0.8350 | 0.8500 | 0.8300 | 0.8450 | 0.8450 | 25,073 |
11 Apr 2024 | 0.8350 | 0.8550 | 0.8350 | 0.8400 | 0.8400 | 25,381 |
10 Apr 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8350 | 0.8350 | 8,940 |
09 Apr 2024 | 0.8200 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 1,386 |
08 Apr 2024 | 0.8250 | 0.8350 | 0.8000 | 0.8100 | 0.8100 | 23,340 |
05 Apr 2024 | 0.7650 | 0.8100 | 0.7650 | 0.8050 | 0.8050 | 7,316 |
04 Apr 2024 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 2,894 |
03 Apr 2024 | 0.8250 | 0.8800 | 0.7950 | 0.8000 | 0.8000 | 85,265 |
02 Apr 2024 | 0.7500 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 52,047 |
28 Mar 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 14,352 |
27 Mar 2024 | 0.7500 | 0.7750 | 0.7450 | 0.7600 | 0.7600 | 224,433 |
26 Mar 2024 | 0.7450 | 0.7650 | 0.7350 | 0.7450 | 0.7450 | 55,803 |
25 Mar 2024 | 0.7500 | 0.7550 | 0.7450 | 0.7500 | 0.7500 | 11,120 |
22 Mar 2024 | 0.7500 | 0.7550 | 0.7400 | 0.7500 | 0.7500 | 15,899 |
21 Mar 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7400 | 0.7400 | 13,723 |
20 Mar 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7400 | 0.7400 | 14,449 |
19 Mar 2024 | 0.7450 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 15,483 |
18 Mar 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7450 | 0.7450 | 7,844 |
15 Mar 2024 | 0.7450 | 0.7450 | 0.7350 | 0.7450 | 0.7450 | 9,941 |
14 Mar 2024 | 0.7450 | 0.7550 | 0.7400 | 0.7500 | 0.7500 | 19,253 |
13 Mar 2024 | 0.7350 | 0.7550 | 0.7350 | 0.7450 | 0.7450 | 17,425 |
12 Mar 2024 | 0.7500 | 0.7650 | 0.7300 | 0.7400 | 0.7400 | 39,643 |
11 Mar 2024 | 0.7550 | 0.7750 | 0.7500 | 0.7600 | 0.7600 | 72,076 |
11 Mar 2024 | 0.025 Dividend | |||||
08 Mar 2024 | 0.7900 | 0.7950 | 0.7800 | 0.7850 | 0.7600 | 48,222 |
07 Mar 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8050 | 0.7794 | 83,762 |
06 Mar 2024 | 0.8150 | 0.8200 | 0.8000 | 0.8000 | 0.7745 | 57,486 |
05 Mar 2024 | 0.8450 | 0.8500 | 0.8050 | 0.8150 | 0.7890 | 57,637 |
04 Mar 2024 | 0.8600 | 0.8650 | 0.8450 | 0.8450 | 0.8181 | 11,887 |
01 Mar 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8450 | 0.8181 | 27,649 |
29 Feb 2024 | 0.8250 | 0.8300 | 0.8100 | 0.8250 | 0.7987 | 38,071 |
28 Feb 2024 | 0.8250 | 0.8350 | 0.8200 | 0.8250 | 0.7987 | 15,429 |
27 Feb 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.8084 | 6,693 |
26 Feb 2024 | 0.8700 | 0.8850 | 0.8450 | 0.8600 | 0.8326 | 48,229 |
23 Feb 2024 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.8568 | 4,540 |
22 Feb 2024 | 1.0050 | 1.0100 | 0.9850 | 0.9850 | 0.9536 | 33,098 |
21 Feb 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 0.9682 | 31,480 |
20 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0050 | 0.9730 | 7,126 |
19 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 0.9730 | 7,385 |
16 Feb 2024 | 1.0150 | 1.0250 | 1.0100 | 1.0150 | 0.9827 | 5,664 |
15 Feb 2024 | 1.0150 | 1.0250 | 1.0150 | 1.0250 | 0.9924 | 9,052 |
14 Feb 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 0.9778 | 13,565 |
13 Feb 2024 | 1.0200 | 1.0550 | 1.0200 | 1.0350 | 1.0020 | 28,654 |
12 Feb 2024 | 1.0300 | 1.0450 | 1.0150 | 1.0150 | 0.9827 | 17,060 |
09 Feb 2024 | 1.0000 | 1.0100 | 0.9850 | 1.0050 | 0.9730 | 13,554 |
08 Feb 2024 | 1.0100 | 1.0200 | 0.9850 | 1.0050 | 0.9730 | 14,119 |
07 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 0.9778 | 57,264 |
06 Feb 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 0.9488 | 10,156 |
05 Feb 2024 | 0.9400 | 0.9750 | 0.9400 | 0.9650 | 0.9343 | 3,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |