Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (04/04/2024 to 19/04/2024) |
0.820 | 0.830 | 0.750 | 0.820 | 246,000 | 0.820 |
Previous 2 weeks (20/03/2024 to 03/04/2024) |
0.825 | 0.880 | 0.750 | 0.840 | 705,400 | 0.840 |
Previous 4 weeks (21/02/2024 to 19/03/2024) |
0.870 | 0.935 | 0.830 | 0.830 | 901,600 | 0.830 |
Daily Historical Data | ||||||
19/04/2024 | 0.765 | 0.820 | 0.765 | 0.820 | 2,500 | 0.820 |
18/04/2024 | 0.760 | 0.760 | 0.760 | 0.760 | 1,000 | 0.760 |
17/04/2024 | 0.765 | 0.765 | 0.765 | 0.765 | 10,000 | 0.765 |
16/04/2024 | 0.775 | 0.775 | 0.750 | 0.760 | 78,300 | 0.760 |
15/04/2024 | 0.800 | 0.800 | 0.800 | 0.800 | 3,000 | 0.800 |
12/04/2024 | 0.820 | 0.820 | 0.815 | 0.815 | 64,200 | 0.815 |
09/04/2024 | 0.830 | 0.830 | 0.820 | 0.820 | 21,000 | 0.820 |
08/04/2024 | 0.820 | 0.830 | 0.820 | 0.830 | 32,000 | 0.830 |
05/04/2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0 | 0.820 |
04/04/2024 | 0.820 | 0.820 | 0.820 | 0.820 | 34,000 | 0.820 |
03/04/2024 | 0.820 | 0.840 | 0.815 | 0.840 | 21,000 | 0.840 |
02/04/2024 | 0.820 | 0.820 | 0.820 | 0.820 | 15,000 | 0.820 |
01/04/2024 | 0.820 | 0.820 | 0.820 | 0.820 | 20,000 | 0.820 |
29/03/2024 | 0.835 | 0.850 | 0.820 | 0.825 | 89,500 | 0.825 |
27/03/2024 | 0.820 | 0.860 | 0.820 | 0.830 | 68,700 | 0.830 |
26/03/2024 | 0.820 | 0.830 | 0.820 | 0.830 | 75,400 | 0.830 |
25/03/2024 | 0.850 | 0.850 | 0.850 | 0.850 | 8,000 | 0.850 |
22/03/2024 | 0.845 | 0.850 | 0.845 | 0.850 | 20,900 | 0.850 |
21/03/2024 | 0.865 | 0.880 | 0.825 | 0.835 | 135,900 | 0.835 |
20/03/2024 | 0.825 | 0.825 | 0.825 | 0.825 | 5,000 | 0.825 |
19/03/2024 | 0.835 | 0.840 | 0.830 | 0.830 | 48,800 | 0.830 |
18/03/2024 | 0.840 | 0.840 | 0.830 | 0.830 | 21,000 | 0.830 |
15/03/2024 | 0.860 | 0.860 | 0.840 | 0.860 | 50,400 | 0.860 |
14/03/2024 | 0.865 | 0.870 | 0.855 | 0.855 | 87,000 | 0.855 |
13/03/2024 | 0.865 | 0.865 | 0.865 | 0.865 | 31,000 | 0.865 |
12/03/2024 | 0.865 | 0.865 | 0.865 | 0.865 | 0 | 0.865 |
11/03/2024 | 0.865 | 0.865 | 0.865 | 0.865 | 1,000 | 0.865 |
08/03/2024 | 0.885 | 0.885 | 0.865 | 0.865 | 30,000 | 0.865 |
07/03/2024 | 0.860 | 0.860 | 0.860 | 0.860 | 10,000 | 0.860 |
06/03/2024 | 0.860 | 0.895 | 0.860 | 0.895 | 33,000 | 0.895 |
05/03/2024 | 0.860 | 0.860 | 0.860 | 0.860 | 25,000 | 0.860 |
04/03/2024 | 0.865 | 0.865 | 0.860 | 0.860 | 40,000 | 0.860 |
01/03/2024 | 0.875 | 0.890 | 0.870 | 0.875 | 47,900 | 0.875 |
29/02/2024 | 0.890 | 0.890 | 0.875 | 0.875 | 22,400 | 0.875 |
28/02/2024 | 0.890 | 0.890 | 0.890 | 0.890 | 10,000 | 0.890 |
27/02/2024 | 0.900 | 0.935 | 0.890 | 0.930 | 43,200 | 0.930 |
26/02/2024 | 0.900 | 0.900 | 0.890 | 0.900 | 92,000 | 0.900 |
23/02/2024 | 0.895 | 0.900 | 0.895 | 0.895 | 118,500 | 0.895 |
22/02/2024 | 0.885 | 0.905 | 0.885 | 0.895 | 160,400 | 0.895 |
21/02/2024 | 0.870 | 0.870 | 0.860 | 0.865 | 30,000 | 0.865 |
20/02/2024 | 0.880 | 0.880 | 0.880 | 0.880 | 8,000 | 0.880 |
19/02/2024 | 0.890 | 0.890 | 0.870 | 0.880 | 22,000 | 0.880 |
16/02/2024 | 0.890 | 0.900 | 0.890 | 0.900 | 32,000 | 0.900 |
15/02/2024 | 0.895 | 0.930 | 0.895 | 0.900 | 70,100 | 0.900 |
14/02/2024 | 0.890 | 0.900 | 0.885 | 0.900 | 81,400 | 0.900 |
13/02/2024 | 0.890 | 0.910 | 0.890 | 0.900 | 20,200 | 0.900 |
09/02/2024 | 0.890 | 0.910 | 0.890 | 0.910 | 21,200 | 0.910 |
08/02/2024 | 0.885 | 0.885 | 0.885 | 0.885 | 3,900 | 0.885 |
07/02/2024 | 0.870 | 0.885 | 0.855 | 0.885 | 171,700 | 0.885 |
06/02/2024 | 0.875 | 0.895 | 0.860 | 0.890 | 270,600 | 0.890 |
05/02/2024 | 0.875 | 0.875 | 0.875 | 0.875 | 2,000 | 0.875 |
02/02/2024 | 0.915 | 0.915 | 0.870 | 0.875 | 157,000 | 0.875 |
31/01/2024 | 0.900 | 0.945 | 0.900 | 0.910 | 224,500 | 0.910 |
30/01/2024 | 0.900 | 0.905 | 0.900 | 0.900 | 59,000 | 0.900 |
29/01/2024 | 0.935 | 0.935 | 0.905 | 0.905 | 132,800 | 0.905 |
26/01/2024 | 0.945 | 0.950 | 0.925 | 0.925 | 525,900 | 0.925 |
24/01/2024 | 0.915 | 0.940 | 0.915 | 0.935 | 303,400 | 0.935 |
23/01/2024 | 0.915 | 0.920 | 0.910 | 0.910 | 19,700 | 0.910 |
22/01/2024 | 0.920 | 0.920 | 0.905 | 0.915 | 50,000 | 0.915 |
19/01/2024 | 0.870 | 0.915 | 0.870 | 0.890 | 43,500 | 0.890 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include