Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.9690 | 0.9800 | 0.9690 | 0.9800 | 0.9800 | 60,038 |
24 Apr 2024 | 0.9650 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 107,121 |
23 Apr 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 21,151 |
22 Apr 2024 | 0.9750 | 0.9750 | 0.9620 | 0.9700 | 0.9700 | 40,919 |
19 Apr 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 112,234 |
18 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 10,105 |
17 Apr 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 338,500 |
16 Apr 2024 | 0.9800 | 0.9709 | 0.9709 | 0.9800 | 0.9800 | 3,335 |
15 Apr 2024 | 0.9950 | 0.9925 | 0.9800 | 0.9800 | 0.9800 | 35,576 |
12 Apr 2024 | 0.9950 | 1.0000 | 0.9900 | 0.9950 | 0.9950 | 12,592 |
11 Apr 2024 | 0.9950 | 1.0000 | 0.9909 | 0.9950 | 0.9950 | 125,656 |
10 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9950 | 0.9950 | 242,374 |
09 Apr 2024 | 1.0000 | 1.0080 | 1.0000 | 1.0000 | 1.0000 | 4,754 |
08 Apr 2024 | 1.0000 | 1.0100 | 0.9906 | 1.0000 | 1.0000 | 11,017 |
05 Apr 2024 | 1.0000 | 1.0100 | 0.9925 | 1.0000 | 1.0000 | 31,510 |
04 Apr 2024 | 1.0000 | 1.0090 | 1.0090 | 1.0000 | 1.0000 | 2,706 |
03 Apr 2024 | 1.0000 | 1.0100 | 0.9925 | 1.0000 | 1.0000 | 42,186 |
02 Apr 2024 | 0.9950 | 1.0100 | 0.9925 | 1.0000 | 1.0000 | 40,515 |
28 Mar 2024 | 1.0000 | 0.9976 | 0.9800 | 0.9950 | 0.9950 | 64,014 |
27 Mar 2024 | 1.0000 | 1.0100 | 0.9930 | 1.0000 | 1.0000 | 6,947 |
26 Mar 2024 | 1.0000 | 1.0050 | 0.9922 | 1.0000 | 1.0000 | 23,061 |
25 Mar 2024 | 1.0050 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 67,335 |
22 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 1.0050 | 24,196 |
21 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 16,234 |
20 Mar 2024 | 1.0150 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 50,757 |
19 Mar 2024 | 1.0200 | 1.0175 | 1.0100 | 1.0150 | 1.0150 | 19,120 |
18 Mar 2024 | 1.0200 | 1.0300 | 1.0170 | 1.0200 | 1.0200 | 20,783 |
15 Mar 2024 | 1.0000 | 1.0200 | 1.0005 | 1.0150 | 1.0150 | 310,913 |
14 Mar 2024 | 1.0050 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,543,625 |
13 Mar 2024 | 0.9720 | 1.0050 | 0.9768 | 1.0050 | 1.0050 | 1,125,410 |
12 Mar 2024 | 0.9650 | 0.9783 | 0.9600 | 0.9700 | 0.9700 | 16,789 |
11 Mar 2024 | 0.9550 | 0.9800 | 0.9600 | 0.9650 | 0.9650 | 537,869 |
08 Mar 2024 | 0.9150 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 671,497 |
07 Mar 2024 | 0.9100 | 0.9300 | 0.9159 | 0.9150 | 0.9150 | 59,000 |
06 Mar 2024 | 0.8900 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 778,611 |
05 Mar 2024 | 0.8800 | 0.9000 | 0.8850 | 0.8900 | 0.8900 | 212,260 |
04 Mar 2024 | 0.8750 | 0.8850 | 0.8800 | 0.8800 | 0.8800 | 9,100 |
01 Mar 2024 | 0.8650 | 0.8900 | 0.8675 | 0.8750 | 0.8750 | 746,667 |
29 Feb 2024 | 0.8450 | 0.8600 | 0.8455 | 0.8600 | 0.8600 | 28,286 |
28 Feb 2024 | 0.8450 | 0.8600 | 0.8350 | 0.8450 | 0.8450 | 21,011 |
27 Feb 2024 | 0.8400 | 0.8499 | 0.8450 | 0.8450 | 0.8450 | 56,598 |
26 Feb 2024 | 0.8350 | 0.8300 | 0.8200 | 0.8350 | 0.8350 | 16,664,792 |
23 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 50,114 |
22 Feb 2024 | 0.8300 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 4,080 |
21 Feb 2024 | 0.8300 | 0.8251 | 0.8200 | 0.8300 | 0.8300 | 6,587 |
20 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 12,000 |
19 Feb 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 5,010,027 |
16 Feb 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 9,392 |
15 Feb 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 4,870 |
14 Feb 2024 | 0.8300 | 0.8286 | 0.8250 | 0.8300 | 0.8300 | 20,400 |
13 Feb 2024 | 0.8300 | 0.8320 | 0.8286 | 0.8300 | 0.8300 | 6,109 |
12 Feb 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 46,392 |
09 Feb 2024 | 0.8250 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 5,058,570 |
08 Feb 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8250 | 0.8250 | 318,522 |
08 Feb 2024 | 0.02 Dividend | |||||
07 Feb 2024 | 0.8450 | 0.8600 | 0.8420 | 0.8450 | 0.8250 | 31,171 |
06 Feb 2024 | 0.8400 | 0.8500 | 0.8457 | 0.8450 | 0.8250 | 1,065 |
05 Feb 2024 | 0.8450 | 0.8600 | 0.8333 | 0.8400 | 0.8201 | 1,209,917 |
02 Feb 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8201 | 1,166,696 |
01 Feb 2024 | 0.8500 | 0.8550 | 0.8434 | 0.8500 | 0.8299 | 77,372 |
31 Jan 2024 | 0.8500 | 0.8600 | 0.8426 | 0.8500 | 0.8299 | 275,045 |
30 Jan 2024 | 0.8500 | 0.8550 | 0.8425 | 0.8500 | 0.8299 | 30,096 |
29 Jan 2024 | 0.8500 | 0.8430 | 0.8425 | 0.8500 | 0.8299 | 10,052 |
26 Jan 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8299 | 1,124,433 |
25 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8299 | 117,634 |
24 Jan 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | 0.8201 | 304,417 |
23 Jan 2024 | 0.8500 | 0.8500 | 0.8422 | 0.8500 | 0.8299 | 24,879 |
22 Jan 2024 | 0.8500 | 0.8550 | 0.8410 | 0.8500 | 0.8299 | 27,247 |
19 Jan 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8299 | 27,000 |
18 Jan 2024 | 0.8500 | 0.8422 | 0.8422 | 0.8500 | 0.8299 | 2,931 |
17 Jan 2024 | 0.8560 | 0.8420 | 0.8400 | 0.8500 | 0.8299 | 26,369 |
16 Jan 2024 | 0.8560 | 0.8560 | 0.8430 | 0.8560 | 0.8357 | 160,130 |
15 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8560 | 0.8357 | 2,326 |
12 Jan 2024 | 0.8560 | 0.8560 | 0.8420 | 0.8560 | 0.8357 | 35,767 |
11 Jan 2024 | 0.8560 | 0.8560 | 0.8420 | 0.8560 | 0.8357 | 33,943 |
10 Jan 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8357 | 360 |
09 Jan 2024 | 0.8560 | 0.8587 | 0.8420 | 0.8560 | 0.8357 | 8,200 |
08 Jan 2024 | 0.8560 | 0.8588 | 0.8420 | 0.8560 | 0.8357 | 23,021 |
05 Jan 2024 | 0.8550 | 0.8700 | 0.8423 | 0.8560 | 0.8357 | 120,668 |
04 Jan 2024 | 0.8550 | 0.8700 | 0.8500 | 0.8550 | 0.8348 | 1,531,913 |
03 Jan 2024 | 0.8550 | 0.8600 | 0.8520 | 0.8550 | 0.8348 | 169,657 |
02 Jan 2024 | 0.8550 | 0.8520 | 0.8401 | 0.8550 | 0.8348 | 9,152 |
29 Dec 2023 | 0.8600 | 0.8400 | 0.8400 | 0.8550 | 0.8348 | 7 |
28 Dec 2023 | 0.8550 | 0.8700 | 0.8400 | 0.8600 | 0.8396 | 6,389 |
27 Dec 2023 | 0.8600 | 0.8601 | 0.8530 | 0.8600 | 0.8396 | 16,783 |
22 Dec 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8396 | - |
21 Dec 2023 | 0.8600 | 0.8640 | 0.8500 | 0.8600 | 0.8396 | 129,799 |
20 Dec 2023 | 0.8750 | 0.8650 | 0.8500 | 0.8600 | 0.8396 | 82,000 |
19 Dec 2023 | 0.8750 | 0.8700 | 0.8691 | 0.8700 | 0.8494 | 25,411 |
18 Dec 2023 | 0.8850 | 0.8900 | 0.8600 | 0.8880 | 0.8670 | 273,077 |
15 Dec 2023 | 0.8900 | 0.8900 | 0.8850 | 0.8900 | 0.8689 | 1,000,000 |
14 Dec 2023 | 0.8700 | 0.9000 | 0.8870 | 0.8850 | 0.8641 | 2,560,040 |
13 Dec 2023 | 0.8650 | 0.8620 | 0.8620 | 0.8650 | 0.8445 | 32 |
12 Dec 2023 | 0.8450 | 0.8700 | 0.8475 | 0.8600 | 0.8396 | 1,959,985 |
11 Dec 2023 | 0.8150 | 0.8500 | 0.8250 | 0.8450 | 0.8250 | 458,070 |
08 Dec 2023 | 0.8150 | 0.8225 | 0.8000 | 0.8150 | 0.7957 | 55,838 |
07 Dec 2023 | 0.8150 | 0.8250 | 0.8250 | 0.8150 | 0.7957 | 5,790 |
06 Dec 2023 | 0.8090 | 0.8250 | 0.8000 | 0.8150 | 0.7957 | 16,432 |
05 Dec 2023 | 0.8090 | 0.8160 | 0.8110 | 0.8090 | 0.7899 | 37,074 |
04 Dec 2023 | 0.8100 | 0.8109 | 0.8090 | 0.8090 | 0.7899 | 851,912 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |