Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 391,245 |
06 May 2024 | 0.7750 | 0.7850 | 0.7500 | 0.7800 | 0.7800 | 554,761 |
03 May 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7750 | 0.7750 | 120,493 |
02 May 2024 | 0.7250 | 0.8200 | 0.7250 | 0.8000 | 0.8000 | 851,333 |
01 May 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7250 | 0.7250 | 74,124 |
30 Apr 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 212,216 |
29 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
26 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 99,875 |
24 Apr 2024 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 120,470 |
23 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
22 Apr 2024 | 0.6825 | 0.7000 | 0.6825 | 0.7000 | 0.7000 | 714 |
19 Apr 2024 | 0.6800 | 0.7050 | 0.6800 | 0.6900 | 0.6900 | 1,877 |
18 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
17 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,004 |
16 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
15 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 40,646 |
12 Apr 2024 | 0.6600 | 0.6950 | 0.6600 | 0.6950 | 0.6950 | 1,218 |
11 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 51,219 |
10 Apr 2024 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 16,131 |
09 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,000 |
08 Apr 2024 | 0.6800 | 0.6900 | 0.6675 | 0.6900 | 0.6900 | 55,852 |
05 Apr 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 5,258 |
04 Apr 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 88,893 |
03 Apr 2024 | 0.7000 | 0.7200 | 0.6850 | 0.7200 | 0.7200 | 164,318 |
02 Apr 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6850 | 0.6850 | 8,104 |
28 Mar 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 26,458 |
27 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 485 |
26 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
25 Mar 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 59,517 |
22 Mar 2024 | 0.6600 | 0.7050 | 0.6600 | 0.7050 | 0.7050 | 257,083 |
21 Mar 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 101,297 |
20 Mar 2024 | 0.6250 | 0.6550 | 0.6250 | 0.6550 | 0.6550 | 94,457 |
19 Mar 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6150 | 0.6150 | 98,695 |
18 Mar 2024 | 0.6050 | 0.6050 | 0.5800 | 0.5900 | 0.5900 | 15,086 |
15 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 215 |
14 Mar 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 31,336 |
13 Mar 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 44,144 |
12 Mar 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 22,015 |
11 Mar 2024 | 0.5950 | 0.5975 | 0.5950 | 0.5950 | 0.5950 | 58,905 |
08 Mar 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 86,793 |
07 Mar 2024 | 0.6150 | 0.6150 | 0.5900 | 0.5950 | 0.5950 | 46,469 |
07 Mar 2024 | 0.015 Dividend | |||||
06 Mar 2024 | 0.6300 | 0.6300 | 0.6150 | 0.6300 | 0.6150 | 44,734 |
05 Mar 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6150 | 0.6004 | 7,799 |
04 Mar 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6345 | 51,573 |
01 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6443 | - |
29 Feb 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6443 | 4,337 |
28 Feb 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6443 | 21,067 |
27 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6540 | 478 |
26 Feb 2024 | 0.6550 | 0.7000 | 0.6550 | 0.6700 | 0.6540 | 39,471 |
23 Feb 2024 | 0.7150 | 0.7150 | 0.6100 | 0.6450 | 0.6296 | 167,217 |
22 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7712 | - |
21 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7712 | - |
20 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7712 | - |
19 Feb 2024 | 0.7500 | 0.7950 | 0.7500 | 0.7900 | 0.7712 | 45,149 |
16 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7224 | 4,722 |
15 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7224 | 43,150 |
14 Feb 2024 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.7321 | 3,739 |
13 Feb 2024 | 0.7100 | 0.7450 | 0.7100 | 0.7450 | 0.7273 | 147,334 |
12 Feb 2024 | 0.7350 | 0.7450 | 0.7150 | 0.7150 | 0.6980 | 4,083 |
09 Feb 2024 | 0.7200 | 0.7350 | 0.7150 | 0.7350 | 0.7175 | 34,292 |
08 Feb 2024 | 0.6700 | 0.7200 | 0.6450 | 0.7200 | 0.7029 | 12,181 |
07 Feb 2024 | 0.6850 | 0.6950 | 0.6700 | 0.6950 | 0.6785 | 14,134 |
06 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7077 | - |
05 Feb 2024 | 0.7100 | 0.7250 | 0.7100 | 0.7250 | 0.7077 | 23,843 |
02 Feb 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7126 | 37,198 |
01 Feb 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.6931 | 44,602 |
31 Jan 2024 | 0.7250 | 0.7350 | 0.7250 | 0.7350 | 0.7175 | 430 |
30 Jan 2024 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7126 | 3,623 |
29 Jan 2024 | 0.7400 | 0.7550 | 0.7400 | 0.7500 | 0.7321 | 141,780 |
25 Jan 2024 | 0.7300 | 0.7450 | 0.7300 | 0.7450 | 0.7273 | 8,767 |
24 Jan 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7300 | 0.7126 | 2,352 |
23 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7126 | 946 |
22 Jan 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7126 | 2,188 |
19 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7224 | 8,470 |
18 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7126 | 3,366 |
17 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7321 | - |
16 Jan 2024 | 0.7200 | 0.7550 | 0.7200 | 0.7500 | 0.7321 | 2,651 |
15 Jan 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7321 | 10,860 |
12 Jan 2024 | 0.8000 | 0.8000 | 0.7450 | 0.7450 | 0.7273 | 72,891 |
11 Jan 2024 | 0.7550 | 0.8000 | 0.7550 | 0.8000 | 0.7810 | 49,445 |
10 Jan 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7321 | 20,819 |
09 Jan 2024 | 0.7600 | 0.8200 | 0.7550 | 0.7700 | 0.7517 | 174,159 |
08 Jan 2024 | 0.7450 | 0.7650 | 0.7400 | 0.7650 | 0.7468 | 141,041 |
05 Jan 2024 | 0.7300 | 0.7550 | 0.7250 | 0.7550 | 0.7370 | 51,470 |
04 Jan 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 0.7224 | 78,646 |
03 Jan 2024 | 0.7000 | 0.7025 | 0.6700 | 0.6700 | 0.6540 | 221,133 |
02 Jan 2024 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.6833 | 38,513 |
29 Dec 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6736 | 658 |
28 Dec 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6736 | 166,959 |
27 Dec 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6589 | - |
22 Dec 2023 | 0.6700 | 0.6750 | 0.6650 | 0.6750 | 0.6589 | 399,612 |
21 Dec 2023 | 0.6700 | 0.6700 | 0.6450 | 0.6550 | 0.6394 | 507,901 |
20 Dec 2023 | 0.6650 | 0.6700 | 0.6500 | 0.6550 | 0.6394 | 62,797 |
19 Dec 2023 | 0.7000 | 0.7000 | 0.6650 | 0.6650 | 0.6492 | 65,580 |
18 Dec 2023 | 0.7050 | 0.7050 | 0.6850 | 0.7000 | 0.6833 | 426,268 |
15 Dec 2023 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.6833 | 103,920 |
14 Dec 2023 | 0.7000 | 0.7000 | 0.6850 | 0.6850 | 0.6687 | 59,958 |
13 Dec 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6736 | - |
12 Dec 2023 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6736 | 167,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |