Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 29,745 |
30 Nov 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 71,392 |
29 Nov 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 85,455 |
28 Nov 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 55,642 |
27 Nov 2023 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 62,887 |
24 Nov 2023 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 129,007 |
23 Nov 2023 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 364,598 |
22 Nov 2023 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 113,769 |
21 Nov 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 103,902 |
20 Nov 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 79,795 |
17 Nov 2023 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 103,743 |
16 Nov 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 41,787 |
15 Nov 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 29,822 |
14 Nov 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 9,047 |
13 Nov 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 46,592 |
10 Nov 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 109,529 |
09 Nov 2023 | 0.6800 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 8,117 |
08 Nov 2023 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 60,077 |
07 Nov 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 6,105 |
06 Nov 2023 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 35,201 |
03 Nov 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 68,945 |
02 Nov 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 38,762 |
01 Nov 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 151,922 |
31 Oct 2023 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 1,063,331 |
30 Oct 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 211,581 |
27 Oct 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 1,558 |
26 Oct 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 7,096 |
25 Oct 2023 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 15,382 |
24 Oct 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 98,268 |
20 Oct 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 52,420 |
19 Oct 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 27,353 |
18 Oct 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 51,352 |
17 Oct 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 35,156 |
16 Oct 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 12,051 |
13 Oct 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 16,542 |
12 Oct 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 29,000 |
11 Oct 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 18,750 |
10 Oct 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 17,239 |
09 Oct 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 217,965 |
06 Oct 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 21,617 |
05 Oct 2023 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 42,085 |
04 Oct 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 32,221 |
03 Oct 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 37,593 |
02 Oct 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 30,873 |
29 Sept 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 14,511 |
28 Sept 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 19,424 |
27 Sept 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 7,234 |
26 Sept 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 231,305 |
25 Sept 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 36,467 |
22 Sept 2023 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 3,789 |
21 Sept 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 72,234 |
20 Sept 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 41,255 |
19 Sept 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 89,594 |
18 Sept 2023 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 27,593 |
15 Sept 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 30,608 |
14 Sept 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 78,095 |
13 Sept 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 25,160 |
12 Sept 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 11,703 |
11 Sept 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 66,765 |
08 Sept 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 27,120 |
07 Sept 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 79,517 |
06 Sept 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 1,072 |
05 Sept 2023 | 0.7400 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 67,655 |
04 Sept 2023 | 0.7200 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 84,228 |
01 Sept 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 167,258 |
31 Aug 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 163,005 |
30 Aug 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 35,612 |
29 Aug 2023 | 0.7600 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 69,577 |
28 Aug 2023 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 47,115 |
25 Aug 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 96,861 |
24 Aug 2023 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 13,638 |
23 Aug 2023 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 17,151 |
22 Aug 2023 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 107,920 |
21 Aug 2023 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 397,502 |
18 Aug 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 99,225 |
17 Aug 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 8,964 |
16 Aug 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 41,299 |
15 Aug 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 30,138 |
14 Aug 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 66,699 |
11 Aug 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 20,081 |
10 Aug 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 16,661 |
09 Aug 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 16,128 |
08 Aug 2023 | 0.7700 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 37,173 |
07 Aug 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 171,234 |
04 Aug 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 34,415 |
03 Aug 2023 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 3,622 |
02 Aug 2023 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 12,253 |
01 Aug 2023 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 32,054 |
31 Jul 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 117,121 |
28 Jul 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 74,440 |
27 Jul 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 148,356 |
26 Jul 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 73,690 |
25 Jul 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 158,696 |
24 Jul 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 60,226 |
21 Jul 2023 | 0.8100 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 82,538 |
20 Jul 2023 | 0.015 Dividend | |||||
20 Jul 2023 | 0.8300 | 0.8300 | 0.8100 | 0.8200 | 0.8050 | 85,603 |
19 Jul 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8148 | 43,616 |
18 Jul 2023 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 0.8050 | 38,296 |
17 Jul 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8443 | 248,997 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |