Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 343,626 |
26 Jun 2024 | 0.8250 | 0.8250 | 0.8000 | 0.8100 | 0.8100 | 712,298 |
25 Jun 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 763,635 |
24 Jun 2024 | 0.8900 | 0.8900 | 0.8350 | 0.8550 | 0.8550 | 311,924 |
21 Jun 2024 | 0.8000 | 0.8900 | 0.7850 | 0.8700 | 0.8700 | 528,154 |
20 Jun 2024 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 265,979 |
19 Jun 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 507,963 |
18 Jun 2024 | 0.8250 | 0.8450 | 0.8050 | 0.8400 | 0.8400 | 288,970 |
17 Jun 2024 | 0.7800 | 0.8500 | 0.7550 | 0.8300 | 0.8300 | 387,770 |
14 Jun 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 174,291 |
13 Jun 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7550 | 0.7550 | 233,878 |
12 Jun 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 330,587 |
11 Jun 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7450 | 0.7450 | 610,724 |
07 Jun 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 523,095 |
06 Jun 2024 | 0.7500 | 0.7500 | 0.7150 | 0.7200 | 0.7200 | 438,010 |
05 Jun 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7650 | 0.7650 | 787,375 |
04 Jun 2024 | 0.7800 | 0.7800 | 0.7375 | 0.7500 | 0.7500 | 604,632 |
03 Jun 2024 | 0.7950 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 290,372 |
31 May 2024 | 0.7750 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 243,409 |
30 May 2024 | 0.7700 | 0.7800 | 0.7450 | 0.7800 | 0.7800 | 714,089 |
29 May 2024 | 0.8100 | 0.8100 | 0.7675 | 0.7750 | 0.7750 | 408,721 |
28 May 2024 | 0.8625 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 191,312 |
27 May 2024 | 0.8900 | 0.8900 | 0.8550 | 0.8650 | 0.8650 | 158,081 |
24 May 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 168,894 |
23 May 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 166,001 |
22 May 2024 | 0.8950 | 0.8950 | 0.8750 | 0.8850 | 0.8850 | 216,286 |
21 May 2024 | 0.9050 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 281,475 |
20 May 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 131,916 |
17 May 2024 | 0.9350 | 0.9350 | 0.9150 | 0.9150 | 0.9150 | 43,254 |
16 May 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | 57,606 |
15 May 2024 | 0.9200 | 0.9400 | 0.9150 | 0.9350 | 0.9350 | 129,174 |
14 May 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 148,378 |
13 May 2024 | 0.9050 | 0.9250 | 0.9000 | 0.9200 | 0.9200 | 87,644 |
10 May 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 115,072 |
09 May 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 127,141 |
08 May 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 86,594 |
07 May 2024 | 0.9000 | 0.9250 | 0.8900 | 0.9000 | 0.9000 | 129,151 |
06 May 2024 | 0.9450 | 0.9450 | 0.8900 | 0.8950 | 0.8950 | 215,065 |
03 May 2024 | 0.9300 | 0.9450 | 0.9300 | 0.9450 | 0.9450 | 154,079 |
02 May 2024 | 0.9450 | 0.9450 | 0.8900 | 0.8950 | 0.8950 | 446,269 |
01 May 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9300 | 0.9300 | 370,577 |
30 Apr 2024 | 0.9600 | 0.9700 | 0.9425 | 0.9700 | 0.9700 | 196,925 |
29 Apr 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 164,643 |
26 Apr 2024 | 0.9900 | 0.9900 | 0.9450 | 0.9500 | 0.9500 | 509,053 |
24 Apr 2024 | 1.0000 | 1.0150 | 0.9850 | 0.9850 | 0.9850 | 443,208 |
23 Apr 2024 | 1.0300 | 1.0300 | 1.0075 | 1.0100 | 1.0100 | 52,341 |
22 Apr 2024 | 1.0250 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 237,650 |
19 Apr 2024 | 1.0100 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 86,909 |
18 Apr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 119,761 |
17 Apr 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 105,047 |
16 Apr 2024 | 1.0350 | 1.0350 | 0.9900 | 0.9950 | 0.9950 | 327,886 |
15 Apr 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 329,531 |
12 Apr 2024 | 1.0300 | 1.0400 | 1.0050 | 1.0100 | 1.0100 | 153,777 |
11 Apr 2024 | 1.0150 | 1.0350 | 1.0100 | 1.0200 | 1.0200 | 78,503 |
10 Apr 2024 | 1.0200 | 1.0500 | 1.0150 | 1.0150 | 1.0150 | 196,291 |
09 Apr 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0150 | 1.0150 | 192,121 |
08 Apr 2024 | 1.0350 | 1.0400 | 1.0150 | 1.0350 | 1.0350 | 215,934 |
05 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 253,443 |
04 Apr 2024 | 1.0600 | 1.0600 | 1.0350 | 1.0500 | 1.0500 | 275,739 |
03 Apr 2024 | 1.0850 | 1.0850 | 1.0300 | 1.0800 | 1.0800 | 217,662 |
02 Apr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 260,039 |
28 Mar 2024 | 1.0750 | 1.1100 | 1.0750 | 1.1000 | 1.1000 | 306,402 |
27 Mar 2024 | 1.0700 | 1.1050 | 1.0700 | 1.0950 | 1.0950 | 149,453 |
26 Mar 2024 | 1.0500 | 1.0750 | 1.0450 | 1.0700 | 1.0700 | 262,247 |
25 Mar 2024 | 1.0500 | 1.0800 | 1.0450 | 1.0550 | 1.0550 | 238,429 |
22 Mar 2024 | 1.1000 | 1.1050 | 1.0300 | 1.0500 | 1.0500 | 475,164 |
21 Mar 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1050 | 1.1050 | 223,167 |
20 Mar 2024 | 1.0650 | 1.1250 | 1.0600 | 1.0900 | 1.0900 | 633,658 |
19 Mar 2024 | 1.0100 | 1.0550 | 0.9950 | 1.0550 | 1.0550 | 867,981 |
18 Mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 366,155 |
15 Mar 2024 | 1.0200 | 1.0450 | 1.0100 | 1.0300 | 1.0300 | 302,424 |
14 Mar 2024 | 1.0350 | 1.0400 | 1.0175 | 1.0250 | 1.0250 | 148,568 |
13 Mar 2024 | 1.0500 | 1.0750 | 1.0300 | 1.0350 | 1.0350 | 215,623 |
12 Mar 2024 | 1.0400 | 1.0800 | 1.0150 | 1.0550 | 1.0550 | 330,386 |
11 Mar 2024 | 1.0050 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 268,143 |
08 Mar 2024 | 1.0350 | 1.0500 | 0.9950 | 1.0100 | 1.0100 | 486,485 |
07 Mar 2024 | 1.0300 | 1.0750 | 1.0250 | 1.0250 | 1.0250 | 888,197 |
06 Mar 2024 | 1.0300 | 1.0350 | 1.0150 | 1.0300 | 1.0300 | 170,847 |
05 Mar 2024 | 1.0300 | 1.0450 | 1.0150 | 1.0200 | 1.0200 | 177,809 |
04 Mar 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 410,167 |
04 Mar 2024 | 0.03 Dividend | |||||
01 Mar 2024 | 1.0850 | 1.0900 | 1.0300 | 1.0900 | 1.0600 | 279,730 |
29 Feb 2024 | 1.0700 | 1.0700 | 1.0350 | 1.0500 | 1.0211 | 380,080 |
28 Feb 2024 | 1.1250 | 1.1300 | 1.0550 | 1.0650 | 1.0357 | 360,331 |
27 Feb 2024 | 1.0900 | 1.1350 | 1.0500 | 1.1300 | 1.0989 | 676,728 |
26 Feb 2024 | 1.2000 | 1.2000 | 0.9800 | 1.1300 | 1.0989 | 2,560,272 |
23 Feb 2024 | 1.2900 | 1.3000 | 1.2250 | 1.2400 | 1.2059 | 276,413 |
22 Feb 2024 | 1.2850 | 1.3050 | 1.2700 | 1.2700 | 1.2350 | 136,633 |
21 Feb 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3050 | 1.2691 | 338,348 |
20 Feb 2024 | 1.4500 | 1.4500 | 1.3150 | 1.3500 | 1.3128 | 620,257 |
19 Feb 2024 | 1.3900 | 1.4550 | 1.3800 | 1.4500 | 1.4101 | 457,321 |
16 Feb 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3600 | 1.3226 | 269,808 |
15 Feb 2024 | 1.3300 | 1.3700 | 1.3150 | 1.3600 | 1.3226 | 235,544 |
14 Feb 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3250 | 1.2885 | 197,714 |
13 Feb 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3450 | 1.3080 | 314,806 |
12 Feb 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3200 | 1.2837 | 518,838 |
09 Feb 2024 | 1.2950 | 1.3050 | 1.2600 | 1.2850 | 1.2496 | 250,676 |
08 Feb 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2253 | 147,837 |
07 Feb 2024 | 1.2200 | 1.3250 | 1.2100 | 1.3200 | 1.2837 | 446,814 |
06 Feb 2024 | 1.2000 | 1.2200 | 1.1750 | 1.2000 | 1.1670 | 146,965 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |