Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 0.6550 | 0.6550 | 0.6300 | 0.6450 | 0.6450 | 143,889 |
17 Jun 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6550 | 0.6550 | 99,562 |
14 Jun 2024 | 0.6450 | 0.6850 | 0.6400 | 0.6850 | 0.6850 | 99,530 |
13 Jun 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 29,553 |
12 Jun 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6450 | 0.6450 | 1,098,181 |
11 Jun 2024 | 0.6550 | 0.6550 | 0.6200 | 0.6400 | 0.6400 | 172,892 |
07 Jun 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6550 | 0.6550 | 185,387 |
06 Jun 2024 | 0.6650 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 84,086 |
05 Jun 2024 | 0.6850 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 107,727 |
04 Jun 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 78,167 |
03 Jun 2024 | 0.6750 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 110,228 |
31 May 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 75,165 |
30 May 2024 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 9,296 |
29 May 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6950 | 0.6950 | 56,605 |
28 May 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 84,525 |
27 May 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 85,546 |
24 May 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 36,475 |
23 May 2024 | 0.7150 | 0.7350 | 0.7100 | 0.7350 | 0.7350 | 66,566 |
22 May 2024 | 0.7600 | 0.7600 | 0.7150 | 0.7150 | 0.7150 | 255,275 |
21 May 2024 | 0.7500 | 0.7550 | 0.7450 | 0.7500 | 0.7500 | 86,635 |
20 May 2024 | 0.7650 | 0.7850 | 0.7400 | 0.7550 | 0.7550 | 204,500 |
17 May 2024 | 0.7700 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 23,699 |
16 May 2024 | 0.7850 | 0.7850 | 0.7650 | 0.7650 | 0.7650 | 159,357 |
15 May 2024 | 0.7700 | 0.7950 | 0.7700 | 0.7700 | 0.7700 | 53,994 |
14 May 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 20,106 |
13 May 2024 | 0.7600 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 81,028 |
10 May 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7550 | 0.7550 | 212,238 |
09 May 2024 | 0.7800 | 0.7900 | 0.7625 | 0.7700 | 0.7700 | 142,965 |
08 May 2024 | 0.7800 | 0.7900 | 0.7750 | 0.7800 | 0.7800 | 25,001 |
07 May 2024 | 0.7800 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | 82,904 |
06 May 2024 | 0.7900 | 0.7950 | 0.7750 | 0.7800 | 0.7800 | 174,841 |
03 May 2024 | 0.7800 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | 4,730 |
02 May 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 52,727 |
01 May 2024 | 0.7950 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | 50,752 |
30 Apr 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7850 | 0.7850 | 137,751 |
29 Apr 2024 | 0.8000 | 0.8200 | 0.7950 | 0.8000 | 0.8000 | 39,951 |
26 Apr 2024 | 0.8000 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 45,601 |
24 Apr 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 70,932 |
23 Apr 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 128,731 |
22 Apr 2024 | 0.7950 | 0.8050 | 0.7900 | 0.8000 | 0.8000 | 129,477 |
19 Apr 2024 | 0.7900 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 336,482 |
18 Apr 2024 | 0.8450 | 0.8450 | 0.7750 | 0.8000 | 0.8000 | 169,206 |
17 Apr 2024 | 0.8000 | 0.8200 | 0.7950 | 0.8150 | 0.8150 | 105,258 |
16 Apr 2024 | 0.8150 | 0.8150 | 0.7900 | 0.8150 | 0.8150 | 109,978 |
15 Apr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 76,043 |
12 Apr 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 74,312 |
11 Apr 2024 | 0.8350 | 0.8500 | 0.8300 | 0.8350 | 0.8350 | 175,821 |
10 Apr 2024 | 0.8300 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | 80,877 |
09 Apr 2024 | 0.8050 | 0.8300 | 0.8050 | 0.8300 | 0.8300 | 21,170 |
08 Apr 2024 | 0.8350 | 0.8350 | 0.8050 | 0.8050 | 0.8050 | 30,095 |
05 Apr 2024 | 0.7700 | 0.8100 | 0.7600 | 0.8050 | 0.8050 | 124,570 |
04 Apr 2024 | 0.7850 | 0.8150 | 0.7800 | 0.7800 | 0.7800 | 26,567 |
03 Apr 2024 | 0.8050 | 0.8800 | 0.7850 | 0.7850 | 0.7850 | 384,951 |
02 Apr 2024 | 0.7700 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 991,565 |
28 Mar 2024 | 0.7700 | 0.7750 | 0.7500 | 0.7750 | 0.7750 | 446,908 |
27 Mar 2024 | 0.7500 | 0.7750 | 0.7400 | 0.7750 | 0.7750 | 459,965 |
26 Mar 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 428,325 |
25 Mar 2024 | 0.7450 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 85,728 |
22 Mar 2024 | 0.7400 | 0.7550 | 0.7400 | 0.7400 | 0.7400 | 81,610 |
21 Mar 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 38,012 |
20 Mar 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 157,077 |
19 Mar 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 95,503 |
18 Mar 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 22,228 |
15 Mar 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 78,125 |
14 Mar 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 175,250 |
13 Mar 2024 | 0.7350 | 0.7550 | 0.7350 | 0.7450 | 0.7450 | 285,937 |
12 Mar 2024 | 0.7600 | 0.7650 | 0.7300 | 0.7350 | 0.7350 | 385,137 |
11 Mar 2024 | 0.7800 | 0.7800 | 0.7450 | 0.7600 | 0.7600 | 329,877 |
11 Mar 2024 | 0.025 Dividend | |||||
08 Mar 2024 | 0.8000 | 0.8000 | 0.7750 | 0.7800 | 0.7550 | 474,812 |
07 Mar 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8050 | 0.7792 | 313,841 |
06 Mar 2024 | 0.8150 | 0.8200 | 0.8000 | 0.8000 | 0.7744 | 347,657 |
05 Mar 2024 | 0.8500 | 0.8500 | 0.8050 | 0.8100 | 0.7840 | 563,938 |
04 Mar 2024 | 0.8500 | 0.8700 | 0.8450 | 0.8500 | 0.8228 | 129,154 |
01 Mar 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8228 | 488,797 |
29 Feb 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8034 | 276,860 |
28 Feb 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8250 | 0.7986 | 165,129 |
27 Feb 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8131 | 2,238,053 |
26 Feb 2024 | 0.8800 | 0.8850 | 0.8450 | 0.8600 | 0.8324 | 329,456 |
23 Feb 2024 | 0.9900 | 0.9900 | 0.8800 | 0.9000 | 0.8712 | 1,208,032 |
22 Feb 2024 | 1.0000 | 1.0100 | 0.9850 | 0.9850 | 0.9534 | 145,243 |
21 Feb 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9631 | 135,466 |
20 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 0.9679 | 34,090 |
19 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 0.9679 | 53,187 |
16 Feb 2024 | 1.0200 | 1.0250 | 1.0100 | 1.0150 | 0.9825 | 61,272 |
15 Feb 2024 | 1.0150 | 1.0350 | 1.0100 | 1.0200 | 0.9873 | 97,180 |
14 Feb 2024 | 1.0350 | 1.0400 | 1.0100 | 1.0100 | 0.9776 | 97,072 |
13 Feb 2024 | 1.0150 | 1.0500 | 1.0150 | 1.0300 | 0.9970 | 184,555 |
12 Feb 2024 | 1.0150 | 1.0450 | 1.0000 | 1.0000 | 0.9679 | 156,075 |
09 Feb 2024 | 1.0100 | 1.0150 | 0.9900 | 1.0150 | 0.9825 | 78,047 |
08 Feb 2024 | 0.9900 | 1.0250 | 0.9900 | 1.0100 | 0.9776 | 82,308 |
07 Feb 2024 | 0.9900 | 1.0150 | 0.9900 | 0.9950 | 0.9631 | 145,668 |
06 Feb 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9800 | 0.9486 | 108,923 |
05 Feb 2024 | 0.9600 | 0.9850 | 0.9400 | 0.9850 | 0.9534 | 195,698 |
02 Feb 2024 | 0.9750 | 0.9750 | 0.9550 | 0.9750 | 0.9438 | 252,083 |
01 Feb 2024 | 0.9800 | 0.9800 | 0.9550 | 0.9700 | 0.9389 | 79,728 |
31 Jan 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | 0.9389 | 209,860 |
30 Jan 2024 | 1.0200 | 1.0300 | 0.9950 | 1.0200 | 0.9873 | 379,389 |
29 Jan 2024 | 1.0200 | 1.0375 | 1.0100 | 1.0200 | 0.9873 | 105,674 |
25 Jan 2024 | 1.0250 | 1.0250 | 0.9900 | 1.0200 | 0.9873 | 106,078 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |