Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 86,188 |
18 Apr 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 88,875 |
17 Apr 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 116,428 |
16 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
15 Apr 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 57,640 |
12 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
11 Apr 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 256,419 |
10 Apr 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 5,029 |
09 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
08 Apr 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 22,642 |
05 Apr 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 214,452 |
04 Apr 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 58,343 |
03 Apr 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 375,614 |
02 Apr 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 115,083 |
28 Mar 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 79,358 |
27 Mar 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 436,769 |
26 Mar 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 31,087 |
25 Mar 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 60,210 |
22 Mar 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 123,428 |
21 Mar 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 51,091 |
20 Mar 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 99,982 |
19 Mar 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 100,355 |
18 Mar 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 93,795 |
15 Mar 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 226,475 |
14 Mar 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 99,580 |
13 Mar 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 61,476 |
12 Mar 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 50,183 |
11 Mar 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 50,387 |
08 Mar 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 51,447 |
07 Mar 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 129,898 |
06 Mar 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 91,320 |
06 Mar 2024 | 0.0145 Dividend | |||||
05 Mar 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7355 | 208,090 |
04 Mar 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7257 | 49,793 |
01 Mar 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7355 | 242,798 |
29 Feb 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7257 | 76,587 |
28 Feb 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7159 | 66,206 |
27 Feb 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7061 | 85,652 |
26 Feb 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7257 | 202,336 |
23 Feb 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7159 | 29,711 |
22 Feb 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7061 | 63,142 |
21 Feb 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7061 | 31,660 |
20 Feb 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7159 | 44,671 |
19 Feb 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7061 | 7,303 |
16 Feb 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7061 | 69,640 |
15 Feb 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7061 | 105,432 |
14 Feb 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.6963 | 114,320 |
13 Feb 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7061 | 287,625 |
12 Feb 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7159 | 234,334 |
09 Feb 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7159 | 75,458 |
08 Feb 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7061 | 5,030 |
07 Feb 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7159 | 85,005 |
05 Feb 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7061 | 36,614 |
02 Feb 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7159 | 65,442 |
01 Feb 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7257 | 91,509 |
31 Jan 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7061 | 39,363 |
30 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7257 | 83,935 |
29 Jan 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7061 | 7,462 |
26 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7159 | 30,948 |
25 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7159 | 23,640 |
24 Jan 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7159 | 101,246 |
23 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.6963 | 107,034 |
22 Jan 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7061 | 11,534 |
19 Jan 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7159 | 85,484 |
18 Jan 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7061 | 4,366 |
17 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7061 | 92,004 |
16 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7061 | 73,813 |
15 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7159 | 15,832 |
12 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7061 | 31,750 |
11 Jan 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7159 | 100,628 |
10 Jan 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.6963 | 45,441 |
09 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7061 | 84,904 |
08 Jan 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7061 | 52,581 |
05 Jan 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.6963 | 155,026 |
04 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7159 | 3,074 |
03 Jan 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7061 | 45,587 |
29 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7061 | 26,235 |
28 Dec 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7061 | 147,755 |
27 Dec 2023 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.6865 | 109,299 |
22 Dec 2023 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.6865 | 88,815 |
21 Dec 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6669 | 59,700 |
20 Dec 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6900 | 0.6767 | 109,715 |
19 Dec 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6570 | 468,821 |
18 Dec 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6570 | 206,340 |
15 Dec 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6570 | 387,742 |
14 Dec 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6472 | 217,604 |
13 Dec 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6374 | 155,745 |
12 Dec 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6374 | 81,102 |
11 Dec 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6374 | 282,095 |
08 Dec 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6472 | 90,557 |
07 Dec 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6472 | 120,043 |
06 Dec 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6472 | 301,853 |
05 Dec 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6374 | 91,241 |
04 Dec 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6374 | 37,670 |
01 Dec 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6374 | 49,835 |
30 Nov 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6374 | 372,134 |
30 Nov 2023 | 0.0144 Dividend | |||||
29 Nov 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6500 | 0.6233 | 377,100 |
28 Nov 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6425 | 119,704 |
27 Nov 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6329 | 278,526 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |