Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.7200 | 0.7400 | 0.7150 | 0.7300 | 0.7300 | - |
30 Apr 2024 | 0.7600 | 0.7650 | 0.7300 | 0.7300 | 0.7300 | - |
29 Apr 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7750 | 0.7750 | - |
26 Apr 2024 | 0.7600 | 0.7850 | 0.7600 | 0.7750 | 0.7750 | - |
25 Apr 2024 | 0.7050 | 0.7450 | 0.7050 | 0.7450 | 0.7450 | - |
24 Apr 2024 | 0.7250 | 0.7350 | 0.7250 | 0.7300 | 0.7300 | - |
23 Apr 2024 | 0.7200 | 0.7250 | 0.7100 | 0.7250 | 0.7250 | - |
22 Apr 2024 | 0.7750 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | - |
19 Apr 2024 | 0.7800 | 0.7900 | 0.7750 | 0.7900 | 0.7900 | 7,000 |
18 Apr 2024 | 0.7850 | 0.7950 | 0.7850 | 0.7950 | 0.7950 | 20,000 |
17 Apr 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 2,469 |
16 Apr 2024 | 0.7700 | 0.7850 | 0.7700 | 0.7750 | 0.7750 | - |
15 Apr 2024 | 0.7850 | 0.8050 | 0.7650 | 0.7650 | 0.7650 | - |
12 Apr 2024 | 0.8100 | 0.8450 | 0.8100 | 0.8450 | 0.8450 | - |
11 Apr 2024 | 0.7950 | 0.8000 | 0.7800 | 0.7850 | 0.7850 | - |
10 Apr 2024 | 0.8000 | 0.8400 | 0.7800 | 0.8050 | 0.8050 | 5,000 |
09 Apr 2024 | 0.7950 | 0.8200 | 0.7950 | 0.8150 | 0.8150 | - |
08 Apr 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | - |
05 Apr 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7850 | 0.7850 | - |
04 Apr 2024 | 0.8000 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 200 |
03 Apr 2024 | 0.7700 | 0.7950 | 0.7700 | 0.7900 | 0.7900 | - |
02 Apr 2024 | 0.7250 | 0.7900 | 0.7250 | 0.7800 | 0.7800 | 30,000 |
28 Mar 2024 | 0.7350 | 0.7600 | 0.7300 | 0.7550 | 0.7550 | - |
27 Mar 2024 | 0.7200 | 0.7400 | 0.7150 | 0.7300 | 0.7300 | - |
26 Mar 2024 | 0.7250 | 0.7450 | 0.7250 | 0.7250 | 0.7250 | - |
25 Mar 2024 | 0.7150 | 0.7400 | 0.7150 | 0.7400 | 0.7400 | - |
22 Mar 2024 | 0.7450 | 0.7450 | 0.7000 | 0.7250 | 0.7250 | 2,000 |
21 Mar 2024 | 0.7450 | 0.7450 | 0.7250 | 0.7250 | 0.7250 | - |
20 Mar 2024 | 0.7000 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 3,570 |
19 Mar 2024 | 0.6750 | 0.6950 | 0.6750 | 0.6800 | 0.6800 | - |
18 Mar 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7000 | 0.7000 | - |
15 Mar 2024 | 0.7350 | 0.7350 | 0.7150 | 0.7250 | 0.7250 | - |
14 Mar 2024 | 0.7400 | 0.7450 | 0.7350 | 0.7350 | 0.7350 | - |
13 Mar 2024 | 0.7050 | 0.7450 | 0.7050 | 0.7400 | 0.7400 | - |
12 Mar 2024 | 0.7400 | 0.7450 | 0.7150 | 0.7200 | 0.7200 | - |
11 Mar 2024 | 0.7250 | 0.7600 | 0.7250 | 0.7600 | 0.7600 | - |
08 Mar 2024 | 0.7200 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | - |
07 Mar 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7100 | 0.7100 | - |
06 Mar 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6950 | 0.6950 | 5,000 |
06 Mar 2024 | 0.2 Dividend | |||||
05 Mar 2024 | 0.7000 | 0.7150 | 0.6950 | 0.7150 | 0.5150 | - |
04 Mar 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.4898 | 4,300 |
01 Mar 2024 | 0.6300 | 0.6600 | 0.6150 | 0.6350 | 0.4574 | 4,100 |
29 Feb 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.4286 | - |
28 Feb 2024 | 0.6100 | 0.6100 | 0.5850 | 0.5850 | 0.4214 | - |
27 Feb 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6200 | 0.4466 | - |
26 Feb 2024 | 0.6150 | 0.6250 | 0.6100 | 0.6100 | 0.4394 | - |
23 Feb 2024 | 0.6100 | 0.6150 | 0.5950 | 0.5950 | 0.4286 | - |
22 Feb 2024 | 0.6350 | 0.6400 | 0.6150 | 0.6150 | 0.4430 | - |
21 Feb 2024 | 0.6450 | 0.6500 | 0.6250 | 0.6250 | 0.4502 | - |
20 Feb 2024 | 0.6450 | 0.6550 | 0.6450 | 0.6450 | 0.4646 | - |
19 Feb 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6550 | 0.4718 | - |
16 Feb 2024 | 0.6250 | 0.6450 | 0.6250 | 0.6450 | 0.4646 | - |
15 Feb 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6350 | 0.4574 | - |
14 Feb 2024 | 0.6500 | 0.6550 | 0.6150 | 0.6150 | 0.4430 | 7,350 |
13 Feb 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.4970 | - |
12 Feb 2024 | 0.6700 | 0.6750 | 0.6650 | 0.6650 | 0.4790 | - |
09 Feb 2024 | 0.6850 | 0.6900 | 0.6650 | 0.6650 | 0.4790 | - |
08 Feb 2024 | 0.7050 | 0.7100 | 0.7050 | 0.7050 | 0.5078 | - |
07 Feb 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.5186 | - |
06 Feb 2024 | 0.7350 | 0.7400 | 0.7200 | 0.7250 | 0.5222 | - |
05 Feb 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7050 | 0.5078 | - |
02 Feb 2024 | 0.7400 | 0.7450 | 0.7100 | 0.7150 | 0.5150 | - |
01 Feb 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7100 | 0.5114 | - |
31 Jan 2024 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.5114 | - |
30 Jan 2024 | 0.7100 | 0.7200 | 0.6950 | 0.6950 | 0.5006 | - |
29 Jan 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.5114 | - |
26 Jan 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.5114 | - |
25 Jan 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.4970 | - |
24 Jan 2024 | 0.6700 | 0.7150 | 0.6700 | 0.7100 | 0.5114 | - |
23 Jan 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6900 | 0.4970 | - |
22 Jan 2024 | 0.6650 | 0.6700 | 0.6500 | 0.6500 | 0.4682 | - |
19 Jan 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.4898 | - |
18 Jan 2024 | 0.6800 | 0.6950 | 0.6750 | 0.6750 | 0.4862 | - |
17 Jan 2024 | 0.6750 | 0.6950 | 0.6650 | 0.6650 | 0.4790 | - |
16 Jan 2024 | 0.7300 | 0.7500 | 0.6950 | 0.6950 | 0.5006 | 5,000 |
15 Jan 2024 | 0.7050 | 0.7250 | 0.7050 | 0.7250 | 0.5222 | - |
12 Jan 2024 | 0.6650 | 0.7050 | 0.6650 | 0.6950 | 0.5006 | 1,000 |
11 Jan 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6850 | 0.4934 | - |
10 Jan 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6600 | 0.4754 | - |
09 Jan 2024 | 0.6850 | 0.6950 | 0.6850 | 0.6900 | 0.4970 | - |
08 Jan 2024 | 0.6900 | 0.7050 | 0.6850 | 0.6850 | 0.4934 | 7,350 |
05 Jan 2024 | 0.7150 | 0.7150 | 0.6950 | 0.6950 | 0.5006 | - |
04 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.5222 | - |
03 Jan 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7250 | 0.5222 | - |
02 Jan 2024 | 0.7300 | 0.7450 | 0.7300 | 0.7450 | 0.5366 | - |
29 Dec 2023 | 0.7400 | 0.7500 | 0.7250 | 0.7250 | 0.5222 | - |
28 Dec 2023 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.5402 | - |
27 Dec 2023 | 0.7450 | 0.7500 | 0.7400 | 0.7500 | 0.5402 | 5,000 |
22 Dec 2023 | 0.7300 | 0.7450 | 0.7300 | 0.7450 | 0.5366 | - |
21 Dec 2023 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.5330 | - |
20 Dec 2023 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | 0.5546 | - |
19 Dec 2023 | 0.7150 | 0.7400 | 0.7150 | 0.7400 | 0.5330 | - |
18 Dec 2023 | 0.6850 | 0.7450 | 0.6850 | 0.7150 | 0.5150 | 30,000 |
15 Dec 2023 | 0.7600 | 0.7600 | 0.6850 | 0.6900 | 0.4970 | 2,260 |
14 Dec 2023 | 0.7650 | 0.7900 | 0.7300 | 0.7300 | 0.5258 | - |
13 Dec 2023 | 0.7100 | 0.7350 | 0.7100 | 0.7100 | 0.5114 | - |
12 Dec 2023 | 0.7450 | 0.7550 | 0.7150 | 0.7150 | 0.5150 | - |
11 Dec 2023 | 0.7650 | 0.7700 | 0.7550 | 0.7550 | 0.5438 | - |
08 Dec 2023 | 0.7950 | 0.7950 | 0.7800 | 0.7800 | 0.5618 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |