Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 1,167 |
05 Jun 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8150 | 0.8150 | 2,813 |
04 Jun 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 600 |
03 Jun 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | 103 |
31 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 45 |
30 May 2024 | 0.7600 | 0.8050 | 0.7600 | 0.8050 | 0.8050 | 300 |
29 May 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 10,061 |
28 May 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8150 | 0.8150 | 4,783 |
27 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
24 May 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 6,570 |
23 May 2024 | 0.8250 | 0.8250 | 0.7700 | 0.7700 | 0.7700 | 3,128 |
22 May 2024 | 0.8200 | 0.8300 | 0.7600 | 0.8300 | 0.8300 | 10,638 |
21 May 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 7,363 |
20 May 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 60 |
17 May 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 2,811 |
16 May 2024 | 0.8150 | 0.8500 | 0.8150 | 0.8500 | 0.8500 | 5,685 |
15 May 2024 | 0.8750 | 0.9500 | 0.8100 | 0.8150 | 0.8150 | 49,823 |
14 May 2024 | 0.8150 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 20,380 |
13 May 2024 | 0.8500 | 0.8950 | 0.8100 | 0.8950 | 0.8950 | 10,018 |
10 May 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 5,490 |
09 May 2024 | 0.8700 | 0.8700 | 0.8450 | 0.8450 | 0.8450 | 12,765 |
08 May 2024 | 0.8750 | 0.8800 | 0.8750 | 0.8750 | 0.8750 | 455 |
07 May 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8100 | 0.8100 | 18,500 |
02 May 2024 | 0.8350 | 0.8750 | 0.8200 | 0.8750 | 0.8750 | 53,441 |
30 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 11,611 |
29 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 44 |
26 Apr 2024 | 0.8750 | 0.9050 | 0.8750 | 0.9050 | 0.9050 | 9,379 |
25 Apr 2024 | 0.9100 | 0.9200 | 0.8350 | 0.9200 | 0.9200 | 1,123 |
24 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 1,434 |
23 Apr 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 5,024 |
22 Apr 2024 | 0.9150 | 0.9150 | 0.8750 | 0.9100 | 0.9100 | 2,686 |
19 Apr 2024 | 0.8750 | 0.9150 | 0.8700 | 0.9150 | 0.9150 | 3,366 |
18 Apr 2024 | 0.8700 | 0.9150 | 0.8700 | 0.9150 | 0.9150 | 97 |
17 Apr 2024 | 0.9350 | 0.9350 | 0.8800 | 0.9150 | 0.9150 | 6,237 |
16 Apr 2024 | 0.9200 | 0.9200 | 0.8650 | 0.8650 | 0.8650 | 539 |
15 Apr 2024 | 0.9150 | 0.9250 | 0.8600 | 0.8600 | 0.8600 | 1,511 |
12 Apr 2024 | 0.9200 | 0.9200 | 0.9150 | 0.9150 | 0.9150 | 1,449 |
11 Apr 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 16,477 |
10 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 9,500 |
09 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 50 |
08 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 506 |
05 Apr 2024 | 0.9250 | 0.9850 | 0.9250 | 0.9500 | 0.9500 | 154 |
04 Apr 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 6,065 |
03 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 100 |
02 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 118 |
01 Apr 2024 | 0.9900 | 0.9900 | 0.9150 | 0.9500 | 0.9500 | 170 |
29 Mar 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 5,910 |
28 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,500 |
27 Mar 2024 | 0.9850 | 0.9850 | 0.9500 | 0.9500 | 0.9500 | 261 |
26 Mar 2024 | 1.0000 | 1.0500 | 0.9200 | 0.9200 | 0.9200 | 42,887 |
25 Mar 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 30,001 |
22 Mar 2024 | 1.0400 | 1.0400 | 0.9400 | 0.9500 | 0.9500 | 7,585 |
21 Mar 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 50,259 |
20 Mar 2024 | 0.9500 | 1.2300 | 0.9450 | 0.9500 | 0.9500 | 39,118 |
19 Mar 2024 | 1.2800 | 1.2800 | 1.0200 | 1.1200 | 1.1200 | 19,584 |
18 Mar 2024 | 1.1900 | 1.2000 | 1.0700 | 1.0700 | 1.0700 | 1,306 |
15 Mar 2024 | 1.4400 | 1.4400 | 1.0300 | 1.2000 | 1.2000 | 10,204 |
14 Mar 2024 | 1.4400 | 1.4600 | 1.2300 | 1.4600 | 1.4600 | 1,337 |
13 Mar 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 1,216 |
12 Mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 582 |
11 Mar 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 1,581 |
08 Mar 2024 | 1.4700 | 1.4700 | 1.2800 | 1.3500 | 1.3500 | 3,517 |
07 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1 |
06 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 2,125 |
05 Mar 2024 | 1.4700 | 1.4800 | 1.2800 | 1.2900 | 1.2900 | 931 |
04 Mar 2024 | 1.5000 | 1.5000 | 1.3000 | 1.3000 | 1.3000 | 7,976 |
01 Mar 2024 | 1.4000 | 1.5700 | 1.4000 | 1.4300 | 1.4300 | 6,116 |
29 Feb 2024 | 1.5900 | 1.5900 | 1.3500 | 1.4500 | 1.4500 | 5,032 |
28 Feb 2024 | 1.3000 | 1.7400 | 1.2800 | 1.6000 | 1.6000 | 5,327 |
27 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 17,657 |
27 Feb 2024 | 1 Dividend | |||||
26 Feb 2024 | 2.5200 | 2.7000 | 2.4800 | 2.5400 | 1.5400 | 35,365 |
23 Feb 2024 | 2.6000 | 2.6000 | 2.4600 | 2.5000 | 1.5157 | 9,312 |
22 Feb 2024 | 2.5600 | 2.6000 | 2.5000 | 2.5000 | 1.5157 | 8,422 |
21 Feb 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5200 | 1.5279 | 8,295 |
20 Feb 2024 | 2.4200 | 2.6000 | 2.4200 | 2.4800 | 1.5036 | 26,722 |
19 Feb 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4200 | 1.4672 | 8,376 |
16 Feb 2024 | 2.6000 | 2.6000 | 2.5000 | 2.6000 | 1.5764 | 8,850 |
15 Feb 2024 | 2.6200 | 2.6800 | 2.5000 | 2.5200 | 1.5279 | 18,408 |
14 Feb 2024 | 2.6600 | 2.6600 | 2.5000 | 2.6200 | 1.5885 | 3,267 |
13 Feb 2024 | 2.7200 | 2.8400 | 2.5000 | 2.6600 | 1.6128 | 19,394 |
12 Feb 2024 | 2.9400 | 3.0400 | 2.8600 | 2.9800 | 1.8068 | 6,477 |
09 Feb 2024 | 2.9800 | 2.9800 | 2.9400 | 2.9600 | 1.7946 | 379 |
08 Feb 2024 | 2.9200 | 3.0400 | 2.8800 | 3.0400 | 1.8431 | 1,968 |
07 Feb 2024 | 3.0400 | 3.0400 | 2.8800 | 3.0000 | 1.8189 | 2,207 |
06 Feb 2024 | 2.9000 | 3.0200 | 2.8200 | 2.8400 | 1.7219 | 3,472 |
05 Feb 2024 | 3.0400 | 3.0800 | 3.0000 | 3.0400 | 1.8431 | 3,153 |
02 Feb 2024 | 2.9800 | 3.0000 | 2.9000 | 3.0000 | 1.8189 | 2,652 |
01 Feb 2024 | 2.8200 | 3.0600 | 2.8200 | 3.0600 | 1.8553 | 6,754 |
31 Jan 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8200 | 1.7098 | 227 |
30 Jan 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7800 | 1.6855 | 1,007 |
29 Jan 2024 | 2.7400 | 2.8000 | 2.7400 | 2.8000 | 1.6976 | 2,360 |
26 Jan 2024 | 2.6000 | 2.6800 | 2.3200 | 2.6600 | 1.6128 | 2,832 |
25 Jan 2024 | 2.6400 | 2.7000 | 2.3200 | 2.6400 | 1.6006 | 8,845 |
23 Jan 2024 | 2.7600 | 2.8000 | 2.6400 | 2.7800 | 1.6855 | 11,031 |
22 Jan 2024 | 2.7200 | 2.8000 | 2.6200 | 2.7800 | 1.6855 | 16,494 |
19 Jan 2024 | 2.8600 | 2.8800 | 2.5400 | 2.5400 | 1.5400 | 10,921 |
18 Jan 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8400 | 1.7219 | 4,781 |
17 Jan 2024 | 2.8000 | 2.8800 | 2.6000 | 2.7600 | 1.6734 | 12,458 |
16 Jan 2024 | 2.9200 | 2.9200 | 2.8400 | 2.8400 | 1.7219 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |