Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
02 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
30 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
29 Apr 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
26 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
25 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
24 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
23 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
22 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
19 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
18 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
17 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
16 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
15 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
12 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
11 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
10 Apr 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
09 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
08 Apr 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 7,550 |
05 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,400 |
04 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
03 Apr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
02 Apr 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
28 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
27 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
26 Mar 2024 | 0.7050 | 0.7400 | 0.7050 | 0.7400 | 0.7400 | 2,500 |
25 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
22 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
21 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
20 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
19 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
18 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
15 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
14 Mar 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
13 Mar 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 1,000 |
12 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
11 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
08 Mar 2024 | 0.7250 | 0.7400 | 0.7250 | 0.7400 | 0.7400 | 2,000 |
07 Mar 2024 | 0.7050 | 0.7250 | 0.7050 | 0.7250 | 0.7250 | 200 |
06 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
06 Mar 2024 | 0.2 Dividend | |||||
05 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.5100 | - |
04 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.4813 | - |
01 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.4454 | - |
29 Feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.4274 | - |
28 Feb 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6050 | 0.4346 | 2,000 |
27 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.4454 | - |
26 Feb 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.4418 | - |
23 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.4382 | - |
22 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.4561 | - |
21 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.4669 | - |
20 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.4669 | - |
19 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.4705 | - |
16 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.4561 | - |
15 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.4382 | - |
14 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.4705 | - |
13 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4956 | - |
12 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.4813 | - |
09 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.4992 | - |
08 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.5100 | - |
07 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.5172 | - |
06 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.5315 | - |
05 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.5172 | - |
02 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.5315 | - |
01 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.5100 | - |
31 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.5100 | - |
30 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.5100 | - |
29 Jan 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7300 | 0.5244 | 4,000 |
26 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.5028 | - |
25 Jan 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4920 | - |
24 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4849 | - |
23 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4885 | - |
22 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.4813 | - |
19 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.4813 | - |
18 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4885 | - |
17 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4849 | - |
16 Jan 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7350 | 0.5280 | 300 |
15 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.5028 | - |
12 Jan 2024 | 0.6650 | 0.7000 | 0.6650 | 0.7000 | 0.5028 | 5,000 |
11 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4849 | - |
10 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4849 | - |
09 Jan 2024 | 0.6900 | 0.7150 | 0.6900 | 0.7150 | 0.5136 | 5,000 |
08 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4956 | - |
05 Jan 2024 | 0.7200 | 0.7550 | 0.7200 | 0.7550 | 0.5423 | 750 |
04 Jan 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.5136 | - |
03 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.5172 | - |
02 Jan 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 0.5387 | 1,000 |
29 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5387 | - |
28 Dec 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.5423 | - |
27 Dec 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.5315 | - |
22 Dec 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.5315 | - |
21 Dec 2023 | 0.6950 | 0.7400 | 0.6950 | 0.7250 | 0.5208 | 12,000 |
20 Dec 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.5351 | - |
19 Dec 2023 | 0.7150 | 0.7450 | 0.7150 | 0.7300 | 0.5244 | 13,300 |
18 Dec 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.5244 | 10,000 |
15 Dec 2023 | 0.7050 | 0.7600 | 0.7050 | 0.7050 | 0.5064 | 14,000 |
14 Dec 2023 | 0.7750 | 0.8000 | 0.7750 | 0.8000 | 0.5746 | 1,000 |
13 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.5172 | - |
12 Dec 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7450 | 0.5351 | 1,000 |
11 Dec 2023 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.5531 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |