Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 13,800 |
03 May 2024 | 0.6070 | 0.6450 | 0.5700 | 0.5700 | 0.5700 | 5,000 |
02 May 2024 | 0.5910 | 0.5910 | 0.5520 | 0.5520 | 0.5520 | 5,000 |
01 May 2024 | 0.6060 | 0.6060 | 0.5670 | 0.6060 | 0.6060 | 3,300 |
30 Apr 2024 | 0.5750 | 0.6070 | 0.5750 | 0.5750 | 0.5750 | 17,600 |
29 Apr 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 1,500 |
26 Apr 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
25 Apr 2024 | 0.6090 | 0.6190 | 0.5770 | 0.5770 | 0.5770 | 5,400 |
24 Apr 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 3,700 |
23 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
22 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 9,200 |
19 Apr 2024 | 0.5730 | 0.5920 | 0.5730 | 0.5920 | 0.5920 | 1,500 |
18 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 1,300 |
17 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 8,800 |
16 Apr 2024 | 0.5710 | 0.5970 | 0.5710 | 0.5970 | 0.5970 | 16,500 |
15 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
12 Apr 2024 | 0.6120 | 0.6120 | 0.5850 | 0.5850 | 0.5850 | 5,400 |
11 Apr 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 900 |
10 Apr 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 700 |
09 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 12,800 |
08 Apr 2024 | 0.6290 | 0.6290 | 0.6190 | 0.6190 | 0.6190 | 1,100 |
05 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,800 |
04 Apr 2024 | 0.6190 | 0.6190 | 0.6070 | 0.6070 | 0.6070 | 5,900 |
03 Apr 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 5,100 |
02 Apr 2024 | 0.6180 | 0.6230 | 0.6180 | 0.6230 | 0.6230 | 6,600 |
01 Apr 2024 | 0.6190 | 0.6560 | 0.6190 | 0.6190 | 0.6190 | 12,300 |
28 Mar 2024 | 0.6340 | 0.6670 | 0.6340 | 0.6670 | 0.6670 | 2,500 |
27 Mar 2024 | 0.6310 | 0.6650 | 0.6310 | 0.6310 | 0.6310 | 7,300 |
26 Mar 2024 | 0.6360 | 0.6740 | 0.5970 | 0.5970 | 0.5970 | 10,600 |
25 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 18,500 |
25 Mar 2024 | 0.014 Dividend | |||||
22 Mar 2024 | 0.6810 | 0.6810 | 0.6410 | 0.6410 | 0.6270 | 29,000 |
21 Mar 2024 | 0.6550 | 0.6870 | 0.6210 | 0.6210 | 0.6074 | 3,475,300 |
20 Mar 2024 | 0.6200 | 0.6410 | 0.6200 | 0.6410 | 0.6270 | 88,800 |
19 Mar 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6329 | 21,700 |
18 Mar 2024 | 0.6530 | 0.6530 | 0.6480 | 0.6530 | 0.6387 | 9,300 |
15 Mar 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6299 | 2,100 |
14 Mar 2024 | 0.6560 | 0.6560 | 0.6350 | 0.6350 | 0.6211 | 3,700 |
13 Mar 2024 | 0.6430 | 0.6430 | 0.6040 | 0.6040 | 0.5908 | 18,800 |
12 Mar 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6397 | 29,800 |
11 Mar 2024 | 0.6530 | 0.6530 | 0.6290 | 0.6290 | 0.6153 | 6,500 |
08 Mar 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6671 | 3,100 |
07 Mar 2024 | 0.6480 | 0.6820 | 0.6140 | 0.6820 | 0.6671 | 11,800 |
06 Mar 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6192 | 700 |
05 Mar 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.5889 | 45,400 |
04 Mar 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5673 | 6,000 |
01 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6113 | 22,200 |
29 Feb 2024 | 0.6270 | 0.6630 | 0.6260 | 0.6630 | 0.6485 | 8,500 |
28 Feb 2024 | 0.6350 | 0.6630 | 0.6080 | 0.6630 | 0.6485 | 8,600 |
27 Feb 2024 | 0.6320 | 0.6650 | 0.5990 | 0.5990 | 0.5859 | 59,000 |
26 Feb 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6133 | 24,500 |
23 Feb 2024 | 0.6290 | 0.6650 | 0.6240 | 0.6650 | 0.6505 | 40,300 |
22 Feb 2024 | 0.6280 | 0.6500 | 0.6070 | 0.6500 | 0.6358 | 12,200 |
21 Feb 2024 | 0.6370 | 0.6370 | 0.5970 | 0.5970 | 0.5840 | 10,000 |
20 Feb 2024 | 0.6390 | 0.6790 | 0.5990 | 0.5990 | 0.5859 | 16,100 |
16 Feb 2024 | 0.6380 | 0.6780 | 0.6380 | 0.6780 | 0.6632 | 19,700 |
15 Feb 2024 | 0.6330 | 0.6430 | 0.6330 | 0.6430 | 0.6290 | 152,100 |
14 Feb 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5703 | - |
13 Feb 2024 | 0.6230 | 0.6230 | 0.5830 | 0.5830 | 0.5703 | 61,000 |
12 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5967 | 30,100 |
09 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6045 | 1,300 |
08 Feb 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6350 | 0.6211 | 8,000 |
07 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6299 | 11,100 |
06 Feb 2024 | 0.6280 | 0.6440 | 0.6280 | 0.6440 | 0.6299 | 7,200 |
05 Feb 2024 | 0.6090 | 0.6120 | 0.6090 | 0.6120 | 0.5986 | 94,700 |
02 Feb 2024 | 0.6190 | 0.6190 | 0.5790 | 0.5790 | 0.5664 | 99,300 |
01 Feb 2024 | 0.5970 | 0.6200 | 0.5750 | 0.5750 | 0.5624 | 10,700 |
31 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5771 | 1,200 |
30 Jan 2024 | 0.6050 | 0.6050 | 0.5900 | 0.5900 | 0.5771 | 4,200 |
29 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5771 | 800 |
26 Jan 2024 | 0.5920 | 0.5920 | 0.5880 | 0.5900 | 0.5771 | 56,400 |
25 Jan 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5556 | 3,700 |
24 Jan 2024 | 0.6060 | 0.6130 | 0.5800 | 0.5800 | 0.5673 | 7,200 |
23 Jan 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.5977 | 3,500 |
22 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6358 | 4,900 |
19 Jan 2024 | 0.6200 | 0.6500 | 0.5900 | 0.6500 | 0.6358 | 11,400 |
18 Jan 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.5986 | 19,600 |
17 Jan 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5771 | 11,800 |
16 Jan 2024 | 0.6310 | 0.6600 | 0.5830 | 0.5830 | 0.5703 | 119,000 |
12 Jan 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.5889 | 18,200 |
11 Jan 2024 | 0.6080 | 0.6150 | 0.6020 | 0.6020 | 0.5889 | 12,900 |
10 Jan 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6025 | 5,800 |
09 Jan 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6025 | 23,700 |
08 Jan 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6025 | 15,500 |
05 Jan 2024 | 0.6140 | 0.6410 | 0.6140 | 0.6410 | 0.6270 | 15,700 |
04 Jan 2024 | 0.6030 | 0.6350 | 0.6030 | 0.6350 | 0.6211 | 18,500 |
03 Jan 2024 | 0.6000 | 0.6000 | 0.5740 | 0.5740 | 0.5615 | 164,800 |
02 Jan 2024 | 0.6060 | 0.6260 | 0.5860 | 0.6000 | 0.5869 | 35,300 |
29 Dec 2023 | 0.6080 | 0.6080 | 0.5760 | 0.5760 | 0.5634 | 24,800 |
28 Dec 2023 | 0.6120 | 0.6120 | 0.5800 | 0.5800 | 0.5673 | 83,000 |
27 Dec 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5918 | 7,100 |
26 Dec 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5918 | 500 |
22 Dec 2023 | 0.6040 | 0.6040 | 0.5750 | 0.5750 | 0.5624 | 12,600 |
21 Dec 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5918 | 66,000 |
20 Dec 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5576 | 11,000 |
19 Dec 2023 | 0.5820 | 0.5820 | 0.5640 | 0.5640 | 0.5517 | 2,000 |
18 Dec 2023 | 0.5740 | 0.5930 | 0.5740 | 0.5740 | 0.5615 | 11,700 |
15 Dec 2023 | 0.5750 | 0.6140 | 0.5750 | 0.5890 | 0.5761 | 23,600 |
14 Dec 2023 | 0.5780 | 0.5830 | 0.5650 | 0.5650 | 0.5527 | 103,500 |
13 Dec 2023 | 0.5570 | 0.5600 | 0.5330 | 0.5530 | 0.5409 | 112,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |