Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6960 | 0.6960 | 0.6900 | 0.6900 | 0.6900 | 6,133 |
02 May 2024 | 0.6910 | 0.6910 | 0.6870 | 0.6900 | 0.6900 | 9,668 |
30 Apr 2024 | 0.6900 | 0.6900 | 0.6890 | 0.6890 | 0.6890 | 10,000 |
29 Apr 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 2,800 |
26 Apr 2024 | 0.6800 | 0.6830 | 0.6800 | 0.6830 | 0.6830 | 1,062 |
25 Apr 2024 | 0.6900 | 0.6920 | 0.6900 | 0.6910 | 0.6910 | 16,026 |
24 Apr 2024 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 6,482 |
23 Apr 2024 | 0.6880 | 0.6920 | 0.6880 | 0.6920 | 0.6920 | 8,500 |
22 Apr 2024 | 0.6750 | 0.6790 | 0.6750 | 0.6790 | 0.6790 | 61 |
19 Apr 2024 | 0.6720 | 0.6750 | 0.6710 | 0.6750 | 0.6750 | 16,472 |
18 Apr 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6840 | 0.6840 | 16,631 |
17 Apr 2024 | 0.6820 | 0.6820 | 0.6800 | 0.6800 | 0.6800 | 23,427 |
16 Apr 2024 | 0.6890 | 0.6890 | 0.6810 | 0.6830 | 0.6830 | 1,117 |
15 Apr 2024 | 0.6990 | 0.6990 | 0.6890 | 0.6920 | 0.6920 | 35,510 |
12 Apr 2024 | 0.7050 | 0.7050 | 0.6980 | 0.6980 | 0.6980 | 24,630 |
11 Apr 2024 | 0.7130 | 0.7130 | 0.7000 | 0.7050 | 0.7050 | 14,776 |
09 Apr 2024 | 0.7130 | 0.7210 | 0.7130 | 0.7130 | 0.7130 | 10,941 |
08 Apr 2024 | 0.7060 | 0.7110 | 0.7060 | 0.7110 | 0.7110 | 146,330 |
05 Apr 2024 | 0.7070 | 0.7070 | 0.7060 | 0.7070 | 0.7070 | 1,830 |
04 Apr 2024 | 0.7100 | 0.7100 | 0.7060 | 0.7070 | 0.7070 | 50,021 |
03 Apr 2024 | 0.7170 | 0.7170 | 0.7040 | 0.7040 | 0.7040 | 44,310 |
02 Apr 2024 | 0.7220 | 0.7220 | 0.7170 | 0.7170 | 0.7170 | 996 |
01 Apr 2024 | 0.7200 | 0.7220 | 0.7200 | 0.7220 | 0.7220 | 119,000 |
28 Mar 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 46,699 |
27 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 25,501 |
26 Mar 2024 | 0.7180 | 0.7180 | 0.7150 | 0.7170 | 0.7170 | 14,086 |
25 Mar 2024 | 0.7190 | 0.7220 | 0.7180 | 0.7180 | 0.7180 | 11,865 |
22 Mar 2024 | 0.7310 | 0.7310 | 0.7160 | 0.7160 | 0.7160 | 880 |
22 Mar 2024 | 0.014356 Dividend | |||||
21 Mar 2024 | 0.7220 | 0.7340 | 0.7220 | 0.7340 | 0.7196 | 40,156 |
20 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7059 | 44,016 |
19 Mar 2024 | 0.7200 | 0.7220 | 0.7200 | 0.7200 | 0.7059 | 147,836 |
18 Mar 2024 | 0.7200 | 0.7200 | 0.7110 | 0.7120 | 0.6981 | 13,809 |
15 Mar 2024 | 0.7150 | 0.7190 | 0.7150 | 0.7180 | 0.7040 | 91,002 |
14 Mar 2024 | 0.7110 | 0.7130 | 0.7110 | 0.7130 | 0.6991 | 20,168 |
13 Mar 2024 | 0.7150 | 0.7150 | 0.7110 | 0.7110 | 0.6971 | 3,000 |
12 Mar 2024 | 0.7170 | 0.7170 | 0.7160 | 0.7160 | 0.7020 | 29,632 |
11 Mar 2024 | 0.7160 | 0.7170 | 0.7150 | 0.7150 | 0.7010 | 206,514 |
08 Mar 2024 | 0.7100 | 0.7160 | 0.7100 | 0.7160 | 0.7020 | 181,851 |
07 Mar 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.6932 | 11,000 |
06 Mar 2024 | 0.7010 | 0.7050 | 0.7010 | 0.7050 | 0.6912 | 3,197 |
05 Mar 2024 | 0.7030 | 0.7030 | 0.7010 | 0.7010 | 0.6873 | 1,601 |
04 Mar 2024 | 0.7010 | 0.7150 | 0.7010 | 0.7030 | 0.6893 | 42,706 |
01 Mar 2024 | 0.7040 | 0.7040 | 0.7020 | 0.7020 | 0.6883 | 2,100 |
29 Feb 2024 | 0.7000 | 0.7040 | 0.6980 | 0.7040 | 0.6902 | 13,400 |
28 Feb 2024 | 0.7040 | 0.7040 | 0.7010 | 0.7010 | 0.6873 | 28,500 |
27 Feb 2024 | 0.7130 | 0.7130 | 0.7050 | 0.7060 | 0.6922 | 2,392 |
26 Feb 2024 | 0.7100 | 0.7130 | 0.7070 | 0.7130 | 0.6991 | 17,300 |
23 Feb 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.6971 | 536 |
22 Feb 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.6932 | 11,020 |
21 Feb 2024 | 0.7120 | 0.7150 | 0.7120 | 0.7130 | 0.6991 | 4,221 |
20 Feb 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.6991 | 11,479 |
19 Feb 2024 | 0.7280 | 0.7280 | 0.7130 | 0.7150 | 0.7010 | 16,016 |
16 Feb 2024 | 0.7210 | 0.7230 | 0.7210 | 0.7230 | 0.7089 | 4,456 |
15 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7059 | 100 |
14 Feb 2024 | 0.7130 | 0.7180 | 0.7130 | 0.7180 | 0.7040 | 800 |
13 Feb 2024 | 0.7250 | 0.7260 | 0.7220 | 0.7220 | 0.7079 | 6,900 |
09 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7108 | 200 |
08 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7108 | 3,600 |
07 Feb 2024 | 0.7200 | 0.7220 | 0.7200 | 0.7220 | 0.7079 | 1,000 |
06 Feb 2024 | 0.7200 | 0.7220 | 0.7170 | 0.7200 | 0.7059 | 56,414 |
05 Feb 2024 | 0.7290 | 0.7290 | 0.7250 | 0.7250 | 0.7108 | 1,263 |
02 Feb 2024 | 0.7350 | 0.7370 | 0.7350 | 0.7370 | 0.7226 | 12,395 |
01 Feb 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7059 | 2,402 |
31 Jan 2024 | 0.7250 | 0.7320 | 0.7250 | 0.7320 | 0.7177 | 86,388 |
30 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7108 | 3,500 |
29 Jan 2024 | 0.7190 | 0.7250 | 0.7190 | 0.7220 | 0.7079 | 12,200 |
26 Jan 2024 | 0.7180 | 0.7220 | 0.7140 | 0.7140 | 0.7000 | 161,210 |
25 Jan 2024 | 0.7200 | 0.7200 | 0.7180 | 0.7180 | 0.7040 | 2,100 |
24 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7059 | - |
23 Jan 2024 | 0.7230 | 0.7230 | 0.7200 | 0.7200 | 0.7059 | 3,048 |
22 Jan 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7108 | 1,713 |
19 Jan 2024 | 0.7170 | 0.7200 | 0.7170 | 0.7190 | 0.7049 | 157 |
18 Jan 2024 | 0.7240 | 0.7240 | 0.7150 | 0.7150 | 0.7010 | 37,130 |
17 Jan 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7108 | 18,570 |
16 Jan 2024 | 0.7390 | 0.7420 | 0.7380 | 0.7410 | 0.7265 | 15,866 |
15 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7255 | - |
12 Jan 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7255 | 2,100 |
11 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7255 | - |
10 Jan 2024 | 0.7340 | 0.7400 | 0.7340 | 0.7400 | 0.7255 | 64,811 |
09 Jan 2024 | 0.7400 | 0.7440 | 0.7380 | 0.7410 | 0.7265 | 4,308 |
08 Jan 2024 | 0.7430 | 0.7430 | 0.7400 | 0.7400 | 0.7255 | 400 |
05 Jan 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7216 | 705 |
04 Jan 2024 | 0.7390 | 0.7390 | 0.7370 | 0.7370 | 0.7226 | 677 |
03 Jan 2024 | 0.7470 | 0.7470 | 0.7400 | 0.7400 | 0.7255 | 12,008 |
02 Jan 2024 | 0.7570 | 0.7570 | 0.7500 | 0.7500 | 0.7353 | 6,538 |
29 Dec 2023 | 0.7500 | 0.7530 | 0.7500 | 0.7520 | 0.7373 | 3,422 |
28 Dec 2023 | 0.7470 | 0.7480 | 0.7470 | 0.7480 | 0.7334 | 3,013 |
28 Dec 2023 | 0.015114 Dividend | |||||
27 Dec 2023 | 0.7570 | 0.7640 | 0.7570 | 0.7610 | 0.7313 | 20,690 |
26 Dec 2023 | 0.7580 | 0.7590 | 0.7570 | 0.7570 | 0.7275 | 513 |
22 Dec 2023 | 0.7510 | 0.7580 | 0.7510 | 0.7580 | 0.7284 | 24,019 |
21 Dec 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7255 | 54 |
20 Dec 2023 | 0.7550 | 0.7550 | 0.7510 | 0.7550 | 0.7255 | 2,720 |
19 Dec 2023 | 0.7530 | 0.7560 | 0.7530 | 0.7550 | 0.7255 | 73,088 |
18 Dec 2023 | 0.7610 | 0.7610 | 0.7540 | 0.7550 | 0.7255 | 2,678 |
15 Dec 2023 | 0.7650 | 0.7650 | 0.7500 | 0.7600 | 0.7303 | 11,941 |
14 Dec 2023 | 0.7420 | 0.7600 | 0.7420 | 0.7600 | 0.7303 | 50,101 |
13 Dec 2023 | 0.7340 | 0.7340 | 0.7320 | 0.7320 | 0.7034 | 20,020 |
12 Dec 2023 | 0.7260 | 0.7360 | 0.7260 | 0.7360 | 0.7073 | 37,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |