Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 0.8390 | 0.8900 | 0.8390 | 0.8900 | 0.8900 | 4,800 |
22 Sept 2023 | 0.196484 Dividend | |||||
21 Sept 2023 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.6555 | - |
20 Sept 2023 | 0.8720 | 0.9030 | 0.8720 | 0.9030 | 0.6948 | 6,389 |
19 Sept 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6732 | - |
18 Sept 2023 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.6701 | - |
15 Sept 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.6848 | - |
14 Sept 2023 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.6663 | - |
13 Sept 2023 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.6578 | - |
12 Sept 2023 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.6709 | - |
11 Sept 2023 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.6701 | 4,000 |
08 Sept 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6732 | - |
07 Sept 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6732 | - |
06 Sept 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7001 | 1,600 |
05 Sept 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7001 | - |
04 Sept 2023 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.7263 | - |
01 Sept 2023 | 0.9100 | 0.9310 | 0.9100 | 0.9310 | 0.7163 | 5,484 |
31 Aug 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7001 | - |
30 Aug 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7001 | - |
29 Aug 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7001 | - |
28 Aug 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7001 | - |
25 Aug 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7001 | - |
24 Aug 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6732 | - |
23 Aug 2023 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.6632 | - |
22 Aug 2023 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.6532 | - |
21 Aug 2023 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.6578 | - |
18 Aug 2023 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.6717 | - |
17 Aug 2023 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.6794 | - |
16 Aug 2023 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.6832 | - |
15 Aug 2023 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.6971 | - |
14 Aug 2023 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.6932 | - |
11 Aug 2023 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.7101 | - |
10 Aug 2023 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.7186 | - |
09 Aug 2023 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.7125 | - |
08 Aug 2023 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.7117 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.7309 | - |
03 Aug 2023 | 0.9520 | 0.9520 | 0.9460 | 0.9460 | 0.7278 | 1 |
02 Aug 2023 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.7378 | - |
01 Aug 2023 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.7563 | - |
31 Jul 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.7655 | - |
28 Jul 2023 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.7525 | - |
27 Jul 2023 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.7371 | - |
26 Jul 2023 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.7255 | - |
25 Jul 2023 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.7394 | - |
24 Jul 2023 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.7109 | - |
21 Jul 2023 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.7355 | - |
20 Jul 2023 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 0.7286 | - |
19 Jul 2023 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.7209 | - |
18 Jul 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.7271 | - |
17 Jul 2023 | 0.9700 | 1.0280 | 0.9700 | 1.0280 | 0.7909 | 2,453 |
14 Jul 2023 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.7471 | - |
13 Jul 2023 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.7471 | - |
12 Jul 2023 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.7363 | - |
11 Jul 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.7386 | - |
10 Jul 2023 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.7355 | - |
07 Jul 2023 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.7471 | - |
06 Jul 2023 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.7671 | - |
05 Jul 2023 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 0.8125 | - |
04 Jul 2023 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 0.8263 | - |
03 Jul 2023 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.8356 | - |
30 Jun 2023 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 0.8217 | - |
29 Jun 2023 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 0.8094 | - |
28 Jun 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8079 | - |
27 Jun 2023 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 0.8125 | - |
26 Jun 2023 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 0.8048 | - |
26 Jun 2023 | 0.451 Dividend | |||||
23 Jun 2023 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 0.5178 | - |
22 Jun 2023 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 0.5169 | - |
21 Jun 2023 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 0.5215 | - |
20 Jun 2023 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 0.5307 | - |
19 Jun 2023 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 0.5325 | - |
16 Jun 2023 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 0.5270 | - |
15 Jun 2023 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 0.5196 | - |
14 Jun 2023 | 1.1140 | 1.1140 | 1.1040 | 1.1040 | 0.5086 | 500 |
13 Jun 2023 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 0.5215 | - |
12 Jun 2023 | - | - | - | - | - | - |
09 Jun 2023 | 1.1440 | 1.1840 | 1.1440 | 1.1840 | 0.5454 | 1,500 |
08 Jun 2023 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 0.5279 | - |
07 Jun 2023 | 1.1200 | 1.1580 | 1.1200 | 1.1580 | 0.5335 | 2,000 |
06 Jun 2023 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 0.5123 | - |
05 Jun 2023 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 0.5031 | - |
02 Jun 2023 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 0.4938 | - |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 0.4855 | - |
30 May 2023 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 0.4957 | - |
29 May 2023 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 0.5086 | - |
26 May 2023 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 0.5058 | - |
25 May 2023 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 0.5058 | - |
24 May 2023 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 0.5224 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 0.5427 | - |
19 May 2023 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 0.5408 | - |
18 May 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.5390 | - |
17 May 2023 | 1.1640 | 1.2100 | 1.1640 | 1.2100 | 0.5574 | 800 |
16 May 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.5528 | 10,000 |
15 May 2023 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 0.5381 | - |
12 May 2023 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 0.5242 | - |
11 May 2023 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 0.5316 | - |
10 May 2023 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 0.5371 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |