Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 3,500 |
02 May 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 130 |
30 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 23,000 |
29 Apr 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
26 Apr 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
25 Apr 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
24 Apr 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
23 Apr 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 30,000 |
22 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 3,000 |
19 Apr 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
18 Apr 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 100 |
17 Apr 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 14,000 |
16 Apr 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
15 Apr 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
12 Apr 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
11 Apr 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
09 Apr 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 48 |
08 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
05 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
04 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
03 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
02 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
01 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 2,500 |
28 Mar 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
27 Mar 2024 | 0.8300 | 0.8300 | 0.8240 | 0.8240 | 0.8240 | 150 |
26 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
25 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 6,000 |
22 Mar 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 3,000 |
21 Mar 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
20 Mar 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 5,900 |
19 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
18 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
15 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
14 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
13 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 5,000 |
12 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
11 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
08 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
07 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
06 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 1,000 |
05 Mar 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
04 Mar 2024 | 0.8000 | 0.8020 | 0.8000 | 0.8020 | 0.8020 | 14,000 |
01 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
29 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,304 |
28 Feb 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
27 Feb 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
26 Feb 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 1 |
23 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
22 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
21 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
20 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
19 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
16 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
15 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 2,000 |
14 Feb 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
13 Feb 2024 | 0.8010 | 0.8090 | 0.8010 | 0.8090 | 0.8090 | 20,250 |
09 Feb 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
08 Feb 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
07 Feb 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
06 Feb 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
05 Feb 2024 | 0.8100 | 0.8100 | 0.8090 | 0.8090 | 0.8090 | 5 |
02 Feb 2024 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 22 |
01 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,300 |
31 Jan 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
30 Jan 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
29 Jan 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 66 |
26 Jan 2024 | 0.7970 | 0.8000 | 0.7970 | 0.8000 | 0.8000 | 400 |
25 Jan 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 100 |
24 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 45,000 |
23 Jan 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
22 Jan 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
19 Jan 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
18 Jan 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
17 Jan 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 63,900 |
16 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 3,100 |
15 Jan 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
12 Jan 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 1,015 |
11 Jan 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 2,000 |
10 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
10 Jan 2024 | 0.0321 Dividend | |||||
09 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
08 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
05 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
04 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
03 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
02 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
29 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
28 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
27 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
26 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
22 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
21 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
20 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | - |
19 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8129 | 10,000 |
18 Dec 2023 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8216 | - |
15 Dec 2023 | 0.8550 | 0.8550 | 0.8530 | 0.8540 | 0.8216 | 5,200 |
14 Dec 2023 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8177 | 3,325 |
13 Dec 2023 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.7773 | - |
12 Dec 2023 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.7773 | 6,000 |
11 Dec 2023 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7667 | 18,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |