Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
23 May 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
20 May 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
19 May 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
18 May 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 4,000 |
17 May 2022 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 13,400 |
13 May 2022 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 500 |
12 May 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 10,000 |
11 May 2022 | 0.8300 | 0.8300 | 0.8150 | 0.8200 | 0.8200 | 80,100 |
10 May 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
09 May 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
06 May 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
05 May 2022 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 700 |
04 May 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
29 Apr 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
28 Apr 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
27 Apr 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
27 Apr 2022 | 0.02 Dividend | |||||
26 Apr 2022 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8700 | 45,500 |
25 Apr 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8798 | 400 |
22 Apr 2022 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.8798 | 30,800 |
21 Apr 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8700 | - |
20 Apr 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8700 | - |
19 Apr 2022 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8700 | 120,000 |
18 Apr 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8749 | 20,400 |
14 Apr 2022 | 0.8950 | 0.9150 | 0.8950 | 0.9150 | 0.8944 | 15,500 |
13 Apr 2022 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.8798 | 9,300 |
12 Apr 2022 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.8798 | 31,700 |
11 Apr 2022 | 0.9000 | 0.9050 | 0.9000 | 0.9000 | 0.8798 | 18,000 |
08 Apr 2022 | 0.9100 | 0.9100 | 0.9050 | 0.9050 | 0.8847 | 10,300 |
07 Apr 2022 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.8896 | 4,000 |
06 Apr 2022 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.8847 | 29,400 |
05 Apr 2022 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.8798 | 31,300 |
04 Apr 2022 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 0.8700 | 130,600 |
01 Apr 2022 | 0.8800 | 0.8800 | 0.8750 | 0.8750 | 0.8553 | 41,300 |
31 Mar 2022 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8651 | 185,000 |
30 Mar 2022 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8602 | 800 |
29 Mar 2022 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8602 | 64,100 |
28 Mar 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8602 | 5,000 |
25 Mar 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8602 | - |
24 Mar 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8602 | - |
23 Mar 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8602 | - |
22 Mar 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8602 | - |
21 Mar 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8602 | 5,000 |
18 Mar 2022 | 0.8450 | 0.8800 | 0.8450 | 0.8800 | 0.8602 | 80,900 |
17 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | - |
16 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | - |
15 Mar 2022 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 0.8016 | 44,100 |
14 Mar 2022 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8162 | 20,000 |
11 Mar 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8504 | - |
10 Mar 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8504 | - |
09 Mar 2022 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8504 | 18,100 |
08 Mar 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8309 | 3,000 |
07 Mar 2022 | 0.8600 | 0.8700 | 0.8550 | 0.8700 | 0.8504 | 6,600 |
04 Mar 2022 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8358 | - |
03 Mar 2022 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8358 | - |
02 Mar 2022 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8358 | - |
01 Mar 2022 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8358 | - |
28 Feb 2022 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8358 | 14,000 |
25 Feb 2022 | 0.8550 | 0.8700 | 0.8550 | 0.8550 | 0.8358 | 25,100 |
24 Feb 2022 | 0.8600 | 0.8600 | 0.8550 | 0.8550 | 0.8358 | 20,700 |
23 Feb 2022 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8602 | 6,000 |
22 Feb 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8553 | - |
21 Feb 2022 | 0.8850 | 0.8850 | 0.8750 | 0.8750 | 0.8553 | 67,200 |
18 Feb 2022 | 0.8650 | 0.8900 | 0.8600 | 0.8700 | 0.8504 | 91,700 |
17 Feb 2022 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8260 | 100 |
16 Feb 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8113 | - |
15 Feb 2022 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8113 | 14,000 |
14 Feb 2022 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8162 | 5,000 |
11 Feb 2022 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8162 | - |
10 Feb 2022 | 0.8450 | 0.8500 | 0.8350 | 0.8350 | 0.8162 | 30,800 |
09 Feb 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8211 | 1,200 |
08 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8065 | - |
07 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8065 | - |
04 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8065 | 12,000 |
03 Feb 2022 | 0.8300 | 0.8300 | 0.8150 | 0.8300 | 0.8113 | 45,000 |
31 Jan 2022 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8113 | 10,000 |
28 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | 100 |
27 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | - |
26 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | 5,500 |
25 Jan 2022 | 0.8300 | 0.8300 | 0.8150 | 0.8200 | 0.8016 | 12,300 |
24 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | - |
21 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | - |
20 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | - |
19 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | - |
18 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | 600 |
17 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | - |
14 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | - |
13 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | 10,000 |
12 Jan 2022 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7967 | - |
11 Jan 2022 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7967 | - |
10 Jan 2022 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7967 | 5,500 |
07 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8016 | 10,000 |
06 Jan 2022 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7967 | - |
05 Jan 2022 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7967 | - |
04 Jan 2022 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7967 | - |
03 Jan 2022 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7967 | - |
31 Dec 2021 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7967 | - |
30 Dec 2021 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7967 | - |
29 Dec 2021 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7967 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |