Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 0.6220 | 0.6330 | 0.6220 | 0.6250 | 0.6250 | 387,064 |
03 Jul 2024 | 0.6100 | 0.6210 | 0.6040 | 0.6210 | 0.6210 | 334,567 |
02 Jul 2024 | 0.6310 | 0.6310 | 0.6000 | 0.6150 | 0.6150 | 692,038 |
01 Jul 2024 | 0.6400 | 0.6440 | 0.6350 | 0.6350 | 0.6350 | 126,168 |
28 Jun 2024 | 0.6460 | 0.6470 | 0.6400 | 0.6420 | 0.6420 | 116,854 |
27 Jun 2024 | 0.6500 | 0.6500 | 0.6460 | 0.6470 | 0.6470 | 55,093 |
26 Jun 2024 | 0.6480 | 0.6520 | 0.6470 | 0.6500 | 0.6500 | 72,694 |
25 Jun 2024 | 0.6600 | 0.6630 | 0.6470 | 0.6500 | 0.6500 | 217,103 |
21 Jun 2024 | 0.6480 | 0.6670 | 0.6470 | 0.6610 | 0.6610 | 296,119 |
20 Jun 2024 | 0.6400 | 0.6490 | 0.6370 | 0.6480 | 0.6480 | 176,073 |
19 Jun 2024 | 0.6450 | 0.6500 | 0.6390 | 0.6400 | 0.6400 | 1,614,645 |
19 Jun 2024 | 0.06 Dividend | |||||
18 Jun 2024 | 0.7030 | 0.7230 | 0.6990 | 0.7020 | 0.6420 | 938,276 |
17 Jun 2024 | 0.7210 | 0.7290 | 0.6800 | 0.7080 | 0.6475 | 2,081,671 |
14 Jun 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7430 | 0.6795 | 427,894 |
13 Jun 2024 | 0.7510 | 0.7530 | 0.7490 | 0.7500 | 0.6859 | 211,561 |
12 Jun 2024 | 0.7520 | 0.7520 | 0.7490 | 0.7510 | 0.6868 | 342,847 |
11 Jun 2024 | 0.7510 | 0.7550 | 0.7500 | 0.7520 | 0.6877 | 685,480 |
10 Jun 2024 | 0.7550 | 0.7550 | 0.7460 | 0.7510 | 0.6868 | 380,271 |
07 Jun 2024 | 0.7540 | 0.7580 | 0.7530 | 0.7540 | 0.6896 | 305,723 |
06 Jun 2024 | 0.7520 | 0.7550 | 0.7520 | 0.7530 | 0.6886 | 215,707 |
05 Jun 2024 | 0.7480 | 0.7540 | 0.7470 | 0.7500 | 0.6859 | 226,204 |
04 Jun 2024 | 0.7550 | 0.7560 | 0.7430 | 0.7480 | 0.6841 | 220,602 |
03 Jun 2024 | 0.7470 | 0.7560 | 0.7470 | 0.7500 | 0.6859 | 314,782 |
31 May 2024 | 0.7420 | 0.7480 | 0.7410 | 0.7470 | 0.6832 | 221,207 |
30 May 2024 | 0.7380 | 0.7450 | 0.7380 | 0.7410 | 0.6777 | 357,339 |
29 May 2024 | 0.7400 | 0.7430 | 0.7380 | 0.7380 | 0.6749 | 141,585 |
28 May 2024 | 0.7240 | 0.7420 | 0.7240 | 0.7410 | 0.6777 | 304,655 |
27 May 2024 | 0.7190 | 0.7240 | 0.7180 | 0.7240 | 0.6621 | 122,474 |
24 May 2024 | 0.7160 | 0.7190 | 0.7160 | 0.7180 | 0.6566 | 82,097 |
23 May 2024 | 0.7170 | 0.7180 | 0.7160 | 0.7180 | 0.6566 | 56,633 |
22 May 2024 | 0.7190 | 0.7200 | 0.7170 | 0.7180 | 0.6566 | 170,438 |
21 May 2024 | 0.7170 | 0.7190 | 0.7170 | 0.7180 | 0.6566 | 129,276 |
20 May 2024 | 0.7180 | 0.7200 | 0.7160 | 0.7170 | 0.6557 | 216,360 |
17 May 2024 | 0.7200 | 0.7220 | 0.7180 | 0.7190 | 0.6575 | 137,386 |
16 May 2024 | 0.7210 | 0.7210 | 0.7180 | 0.7200 | 0.6585 | 144,825 |
15 May 2024 | 0.7210 | 0.7220 | 0.7170 | 0.7200 | 0.6585 | 132,429 |
14 May 2024 | 0.7200 | 0.7210 | 0.7180 | 0.7200 | 0.6585 | 335,141 |
13 May 2024 | 0.7240 | 0.7250 | 0.7150 | 0.7180 | 0.6566 | 256,800 |
10 May 2024 | 0.7250 | 0.7270 | 0.7220 | 0.7220 | 0.6603 | 461,109 |
08 May 2024 | 0.7220 | 0.7240 | 0.7210 | 0.7240 | 0.6621 | 298,965 |
07 May 2024 | 0.7230 | 0.7260 | 0.7220 | 0.7220 | 0.6603 | 376,593 |
06 May 2024 | 0.7220 | 0.7240 | 0.7210 | 0.7230 | 0.6612 | 217,954 |
03 May 2024 | 0.7240 | 0.7250 | 0.7200 | 0.7220 | 0.6603 | 256,157 |
02 May 2024 | 0.7220 | 0.7280 | 0.7200 | 0.7230 | 0.6612 | 313,186 |
30 Apr 2024 | 0.7200 | 0.7260 | 0.7200 | 0.7240 | 0.6621 | 115,583 |
29 Apr 2024 | 0.7250 | 0.7260 | 0.7200 | 0.7210 | 0.6594 | 253,204 |
26 Apr 2024 | 0.7270 | 0.7280 | 0.7200 | 0.7220 | 0.6603 | 326,088 |
25 Apr 2024 | 0.7400 | 0.7420 | 0.7290 | 0.7320 | 0.6694 | 175,255 |
24 Apr 2024 | 0.7320 | 0.7370 | 0.7300 | 0.7360 | 0.6731 | 114,348 |
23 Apr 2024 | 0.7220 | 0.7320 | 0.7220 | 0.7320 | 0.6694 | 258,353 |
22 Apr 2024 | 0.7300 | 0.7340 | 0.7230 | 0.7250 | 0.6630 | 121,154 |
19 Apr 2024 | 0.7300 | 0.7300 | 0.7260 | 0.7290 | 0.6667 | 126,586 |
18 Apr 2024 | 0.7360 | 0.7360 | 0.7260 | 0.7270 | 0.6649 | 201,164 |
17 Apr 2024 | 0.7310 | 0.7370 | 0.7310 | 0.7360 | 0.6731 | 68,773 |
16 Apr 2024 | 0.7250 | 0.7320 | 0.7240 | 0.7310 | 0.6685 | 114,662 |
15 Apr 2024 | 0.7320 | 0.7340 | 0.7230 | 0.7260 | 0.6639 | 146,984 |
12 Apr 2024 | 0.7420 | 0.7480 | 0.7340 | 0.7360 | 0.6731 | 297,457 |
11 Apr 2024 | 0.7360 | 0.7420 | 0.7340 | 0.7420 | 0.6786 | 270,120 |
10 Apr 2024 | 0.7220 | 0.7370 | 0.7200 | 0.7340 | 0.6713 | 477,658 |
09 Apr 2024 | 0.7170 | 0.7240 | 0.7170 | 0.7220 | 0.6603 | 221,733 |
08 Apr 2024 | 0.7180 | 0.7200 | 0.7160 | 0.7190 | 0.6575 | 324,484 |
05 Apr 2024 | 0.7000 | 0.7160 | 0.6990 | 0.7150 | 0.6539 | 463,764 |
04 Apr 2024 | 0.6960 | 0.7030 | 0.6950 | 0.7000 | 0.6402 | 149,586 |
03 Apr 2024 | 0.6940 | 0.6990 | 0.6940 | 0.6980 | 0.6383 | 101,589 |
02 Apr 2024 | 0.6950 | 0.6960 | 0.6910 | 0.6940 | 0.6347 | 82,237 |
28 Mar 2024 | 0.6980 | 0.6990 | 0.6900 | 0.6950 | 0.6356 | 95,451 |
27 Mar 2024 | 0.6980 | 0.7000 | 0.6970 | 0.6990 | 0.6393 | 40,115 |
26 Mar 2024 | 0.6970 | 0.7010 | 0.6970 | 0.7000 | 0.6402 | 39,046 |
25 Mar 2024 | 0.6980 | 0.7000 | 0.6950 | 0.6970 | 0.6374 | 73,707 |
22 Mar 2024 | 0.7030 | 0.7030 | 0.6980 | 0.6990 | 0.6393 | 147,771 |
21 Mar 2024 | 0.7010 | 0.7030 | 0.7000 | 0.7030 | 0.6429 | 132,482 |
20 Mar 2024 | 0.7020 | 0.7030 | 0.7000 | 0.7010 | 0.6411 | 65,392 |
19 Mar 2024 | 0.7020 | 0.7030 | 0.7000 | 0.7030 | 0.6429 | 60,128 |
18 Mar 2024 | 0.7030 | 0.7040 | 0.7010 | 0.7010 | 0.6411 | 93,909 |
15 Mar 2024 | 0.7020 | 0.7030 | 0.7010 | 0.7030 | 0.6429 | 68,450 |
14 Mar 2024 | 0.7020 | 0.7040 | 0.7020 | 0.7020 | 0.6420 | 66,716 |
13 Mar 2024 | 0.7070 | 0.7070 | 0.7010 | 0.7020 | 0.6420 | 119,952 |
12 Mar 2024 | 0.7060 | 0.7080 | 0.7050 | 0.7070 | 0.6466 | 70,815 |
11 Mar 2024 | 0.7090 | 0.7090 | 0.7050 | 0.7060 | 0.6457 | 46,338 |
08 Mar 2024 | 0.7110 | 0.7110 | 0.7060 | 0.7080 | 0.6475 | 124,590 |
07 Mar 2024 | 0.7100 | 0.7130 | 0.7080 | 0.7110 | 0.6502 | 77,593 |
06 Mar 2024 | 0.7080 | 0.7130 | 0.7080 | 0.7100 | 0.6493 | 199,549 |
05 Mar 2024 | 0.7020 | 0.7130 | 0.7000 | 0.7130 | 0.6521 | 255,964 |
04 Mar 2024 | 0.6990 | 0.7030 | 0.6970 | 0.7000 | 0.6402 | 122,329 |
01 Mar 2024 | 0.6990 | 0.7020 | 0.6950 | 0.6990 | 0.6393 | 114,519 |
29 Feb 2024 | 0.7140 | 0.7140 | 0.6990 | 0.7000 | 0.6402 | 422,674 |
28 Feb 2024 | 0.7110 | 0.7150 | 0.7100 | 0.7140 | 0.6530 | 101,998 |
27 Feb 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7110 | 0.6502 | 393,375 |
26 Feb 2024 | 0.7170 | 0.7250 | 0.7100 | 0.7130 | 0.6521 | 336,117 |
23 Feb 2024 | 0.7090 | 0.7200 | 0.7060 | 0.7150 | 0.6539 | 596,900 |
22 Feb 2024 | 0.6980 | 0.7120 | 0.6880 | 0.7070 | 0.6466 | 1,225,366 |
21 Feb 2024 | 0.6730 | 0.6750 | 0.6690 | 0.6710 | 0.6136 | 59,369 |
20 Feb 2024 | 0.6730 | 0.6730 | 0.6680 | 0.6710 | 0.6136 | 91,874 |
19 Feb 2024 | 0.6670 | 0.6730 | 0.6670 | 0.6730 | 0.6155 | 156,060 |
16 Feb 2024 | 0.6650 | 0.6670 | 0.6650 | 0.6670 | 0.6100 | 39,728 |
15 Feb 2024 | 0.6670 | 0.6680 | 0.6640 | 0.6660 | 0.6091 | 76,106 |
14 Feb 2024 | 0.6670 | 0.6690 | 0.6650 | 0.6670 | 0.6100 | 82,348 |
13 Feb 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6690 | 0.6118 | 114,510 |
12 Feb 2024 | 0.6660 | 0.6720 | 0.6660 | 0.6700 | 0.6127 | 45,491 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |