Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.9900 | 1.0300 | 0.9500 | 0.9850 | 0.9850 | 468,300 |
04 Jun 2024 | 0.8800 | 1.0500 | 0.8800 | 1.0400 | 1.0400 | 280,100 |
03 Jun 2024 | 1.0900 | 1.0900 | 0.8000 | 0.9750 | 0.9750 | 1,089,100 |
31 May 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 145,400 |
31 May 2024 | 0.03 Dividend | |||||
30 May 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1150 | 1.0850 | 80,100 |
29 May 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0880 | 1.0587 | 81,200 |
28 May 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0600 | 1.0315 | 146,300 |
24 May 2024 | 1.0400 | 1.0900 | 1.0200 | 1.0500 | 1.0217 | 92,200 |
23 May 2024 | 1.0900 | 1.1300 | 1.0800 | 1.0800 | 1.0509 | 196,900 |
22 May 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1290 | 1.0986 | 235,000 |
21 May 2024 | 1.0800 | 1.1300 | 1.0600 | 1.1300 | 1.0996 | 230,400 |
20 May 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0900 | 1.0607 | 260,700 |
17 May 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1400 | 1.1093 | 599,100 |
16 May 2024 | 1.0800 | 1.1300 | 1.0500 | 1.1200 | 1.0899 | 515,800 |
15 May 2024 | 1.0800 | 1.1000 | 1.0480 | 1.0900 | 1.0607 | 269,100 |
14 May 2024 | 1.0400 | 1.0800 | 1.0110 | 1.0700 | 1.0412 | 244,400 |
13 May 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0600 | 1.0315 | 563,200 |
10 May 2024 | 1.0700 | 1.1300 | 1.0400 | 1.0700 | 1.0412 | 395,600 |
09 May 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0900 | 1.0607 | 395,700 |
08 May 2024 | 0.9800 | 1.0200 | 0.9400 | 1.0200 | 0.9926 | 575,900 |
07 May 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9900 | 0.9634 | 442,800 |
06 May 2024 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 0.9244 | 258,200 |
03 May 2024 | 0.8370 | 0.8700 | 0.8100 | 0.8300 | 0.8077 | 120,900 |
02 May 2024 | 0.8850 | 0.9000 | 0.8500 | 0.8680 | 0.8446 | 282,200 |
01 May 2024 | 0.7360 | 0.8500 | 0.6810 | 0.8100 | 0.7882 | 274,100 |
30 Apr 2024 | 0.6640 | 0.7180 | 0.6490 | 0.7120 | 0.6928 | 279,600 |
29 Apr 2024 | 0.6300 | 0.6750 | 0.6300 | 0.6400 | 0.6228 | 191,900 |
26 Apr 2024 | 0.6000 | 0.6600 | 0.5950 | 0.6210 | 0.6043 | 167,800 |
25 Apr 2024 | 0.5900 | 0.6590 | 0.5890 | 0.5910 | 0.5751 | 236,200 |
24 Apr 2024 | 0.5900 | 0.6390 | 0.5710 | 0.5710 | 0.5556 | 19,700 |
23 Apr 2024 | 0.6220 | 0.6380 | 0.6120 | 0.6260 | 0.6092 | 39,800 |
22 Apr 2024 | 0.5900 | 0.6450 | 0.5900 | 0.6450 | 0.6276 | 16,300 |
19 Apr 2024 | 0.6450 | 0.6600 | 0.6300 | 0.6400 | 0.6228 | 47,100 |
18 Apr 2024 | 0.6250 | 0.6550 | 0.6250 | 0.6460 | 0.6286 | 75,100 |
17 Apr 2024 | 0.5700 | 0.6260 | 0.5700 | 0.6100 | 0.5936 | 35,300 |
16 Apr 2024 | 0.5600 | 0.6000 | 0.5550 | 0.6000 | 0.5839 | 33,800 |
15 Apr 2024 | 0.5980 | 0.6000 | 0.5800 | 0.6000 | 0.5839 | 35,200 |
12 Apr 2024 | 0.5550 | 0.6280 | 0.5550 | 0.5950 | 0.5790 | 73,700 |
11 Apr 2024 | 0.6410 | 0.6600 | 0.5500 | 0.5550 | 0.5401 | 636,300 |
10 Apr 2024 | 0.6250 | 0.7010 | 0.6250 | 0.6500 | 0.6325 | 147,300 |
09 Apr 2024 | 0.6400 | 0.6650 | 0.6230 | 0.6580 | 0.6403 | 61,600 |
08 Apr 2024 | 0.6500 | 0.6820 | 0.6230 | 0.6400 | 0.6228 | 99,600 |
05 Apr 2024 | 0.6250 | 0.6490 | 0.6250 | 0.6310 | 0.6140 | 31,600 |
04 Apr 2024 | 0.6450 | 0.6600 | 0.6140 | 0.6250 | 0.6082 | 343,600 |
03 Apr 2024 | 0.6420 | 0.6860 | 0.6110 | 0.6250 | 0.6082 | 573,800 |
02 Apr 2024 | 0.6200 | 0.6690 | 0.6100 | 0.6350 | 0.6179 | 228,100 |
01 Apr 2024 | 0.6500 | 0.6650 | 0.6200 | 0.6290 | 0.6121 | 346,700 |
28 Mar 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6570 | 0.6393 | 174,100 |
27 Mar 2024 | 0.6680 | 0.6680 | 0.6300 | 0.6460 | 0.6286 | 332,400 |
26 Mar 2024 | 0.6700 | 0.6790 | 0.6240 | 0.6400 | 0.6228 | 177,800 |
25 Mar 2024 | 0.6400 | 0.6890 | 0.6100 | 0.6230 | 0.6062 | 823,700 |
22 Mar 2024 | 0.6540 | 0.6930 | 0.6200 | 0.6400 | 0.6228 | 540,500 |
21 Mar 2024 | 0.6500 | 0.7100 | 0.6010 | 0.6110 | 0.5946 | 140,200 |
20 Mar 2024 | 0.6500 | 0.6800 | 0.6200 | 0.6440 | 0.6267 | 238,700 |
19 Mar 2024 | 0.6450 | 0.6690 | 0.6300 | 0.6590 | 0.6413 | 150,500 |
18 Mar 2024 | 0.6700 | 0.7100 | 0.6510 | 0.6700 | 0.6520 | 168,700 |
15 Mar 2024 | 0.6930 | 0.7200 | 0.6700 | 0.6750 | 0.6568 | 477,600 |
14 Mar 2024 | 0.7000 | 0.7450 | 0.6710 | 0.6930 | 0.6744 | 194,000 |
13 Mar 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7000 | 0.6812 | 521,700 |
12 Mar 2024 | 0.6900 | 0.7300 | 0.6510 | 0.6800 | 0.6617 | 222,000 |
11 Mar 2024 | 0.6800 | 0.7300 | 0.6600 | 0.6880 | 0.6695 | 975,900 |
08 Mar 2024 | 0.6170 | 0.6690 | 0.6000 | 0.6100 | 0.5936 | 123,100 |
07 Mar 2024 | 0.6580 | 0.6600 | 0.6000 | 0.6000 | 0.5839 | 129,500 |
06 Mar 2024 | 0.6400 | 0.6790 | 0.5000 | 0.6200 | 0.6033 | 317,000 |
05 Mar 2024 | 0.6900 | 0.7300 | 0.6600 | 0.6800 | 0.6617 | 111,100 |
04 Mar 2024 | 0.6800 | 0.7300 | 0.6700 | 0.6990 | 0.6802 | 274,300 |
01 Mar 2024 | 0.6700 | 0.7500 | 0.6700 | 0.6800 | 0.6617 | 502,100 |
29 Feb 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6750 | 0.6568 | 255,000 |
28 Feb 2024 | 0.6380 | 0.6600 | 0.6040 | 0.6430 | 0.6257 | 136,800 |
27 Feb 2024 | 0.6000 | 0.6560 | 0.5910 | 0.6400 | 0.6228 | 226,500 |
26 Feb 2024 | 0.6500 | 0.6600 | 0.5900 | 0.5950 | 0.5790 | 393,900 |
23 Feb 2024 | 0.5500 | 0.6900 | 0.5320 | 0.6250 | 0.6082 | 400,500 |
22 Feb 2024 | 0.5400 | 0.6000 | 0.5200 | 0.5600 | 0.5449 | 303,600 |
21 Feb 2024 | 0.5250 | 0.5400 | 0.4800 | 0.5250 | 0.5109 | 494,500 |
20 Feb 2024 | 0.5000 | 0.5300 | 0.4700 | 0.4800 | 0.4671 | 131,000 |
16 Feb 2024 | 0.4900 | 0.5200 | 0.4640 | 0.4900 | 0.4768 | 573,000 |
15 Feb 2024 | 0.4630 | 0.4920 | 0.4630 | 0.4700 | 0.4574 | 56,700 |
14 Feb 2024 | 0.4730 | 0.4970 | 0.4630 | 0.4640 | 0.4515 | 34,900 |
13 Feb 2024 | 0.5000 | 0.5000 | 0.4610 | 0.4630 | 0.4505 | 43,700 |
12 Feb 2024 | 0.5100 | 0.5130 | 0.5000 | 0.5000 | 0.4865 | 76,000 |
09 Feb 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5000 | 0.4865 | 17,300 |
08 Feb 2024 | 0.5150 | 0.5330 | 0.5150 | 0.5180 | 0.5041 | 58,800 |
07 Feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5180 | 0.5041 | 60,500 |
06 Feb 2024 | 0.5300 | 0.5350 | 0.5220 | 0.5280 | 0.5138 | 54,200 |
05 Feb 2024 | 0.5300 | 0.5410 | 0.5200 | 0.5210 | 0.5070 | 71,800 |
02 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5150 | 0.5011 | 36,600 |
01 Feb 2024 | 0.5100 | 0.5160 | 0.4920 | 0.5000 | 0.4865 | 20,000 |
31 Jan 2024 | 0.5200 | 0.5200 | 0.4910 | 0.4910 | 0.4778 | 37,800 |
30 Jan 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5060 | 44,800 |
29 Jan 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.4865 | 36,100 |
26 Jan 2024 | 0.5100 | 0.5270 | 0.4600 | 0.5150 | 0.5011 | 47,600 |
25 Jan 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4950 | 0.4817 | 24,900 |
24 Jan 2024 | 0.5000 | 0.5500 | 0.4780 | 0.4900 | 0.4768 | 58,700 |
23 Jan 2024 | 0.4900 | 0.5200 | 0.4630 | 0.4800 | 0.4671 | 50,800 |
22 Jan 2024 | 0.4510 | 0.4800 | 0.4250 | 0.4590 | 0.4467 | 44,200 |
19 Jan 2024 | 0.4600 | 0.4600 | 0.4510 | 0.4510 | 0.4389 | 15,700 |
18 Jan 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4510 | 0.4389 | 74,200 |
17 Jan 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4710 | 0.4583 | 55,100 |
16 Jan 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4476 | 84,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |