Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (14/03/2024 to 27/03/2024) |
0.900 | 0.960 | 0.850 | 0.905 | 567,600 | 0.905 |
Previous 2 weeks (29/02/2024 to 13/03/2024) |
0.985 | 1.000 | 0.850 | 0.885 | 1,560,300 | 0.885 |
Previous 4 weeks (30/01/2024 to 28/02/2024) |
1.010 | 1.010 | 0.980 | 0.985 | 1,034,800 | 0.985 |
Daily Historical Data | ||||||
27/03/2024 | 0.950 | 0.950 | 0.905 | 0.905 | 4,000 | 0.905 |
26/03/2024 | 0.860 | 0.960 | 0.860 | 0.960 | 15,000 | 0.960 |
25/03/2024 | 0.880 | 0.880 | 0.850 | 0.850 | 12,000 | 0.850 |
22/03/2024 | 0.875 | 0.880 | 0.860 | 0.880 | 109,800 | 0.880 |
21/03/2024 | 0.875 | 0.880 | 0.870 | 0.875 | 130,100 | 0.875 |
20/03/2024 | 0.880 | 0.885 | 0.870 | 0.875 | 105,800 | 0.875 |
19/03/2024 | - | - | - | - | 0 | - |
18/03/2024 | 0.900 | 0.900 | 0.880 | 0.880 | 97,700 | 0.880 |
15/03/2024 | 0.890 | 0.900 | 0.885 | 0.900 | 62,300 | 0.900 |
14/03/2024 | 0.900 | 0.900 | 0.900 | 0.900 | 30,900 | 0.900 |
13/03/2024 | 0.895 | 0.895 | 0.885 | 0.885 | 19,300 | 0.885 |
12/03/2024 | 0.900 | 0.900 | 0.885 | 0.895 | 45,100 | 0.895 |
11/03/2024 | 0.925 | 0.925 | 0.880 | 0.885 | 374,000 | 0.885 |
08/03/2024 | 0.930 | 0.950 | 0.930 | 0.935 | 54,000 | 0.935 |
07/03/2024 | 0.965 | 0.965 | 0.935 | 0.940 | 60,000 | 0.940 |
06/03/2024 | 0.980 | 0.980 | 0.945 | 0.945 | 333,400 | 0.945 |
05/03/2024 | 0.980 | 0.980 | 0.980 | 0.980 | 6,000 | 0.980 |
04/03/2024 | 0.980 | 1.000 | 0.980 | 1.000 | 44,700 | 1.000 |
01/03/2024 | 0.980 | 0.985 | 0.980 | 0.985 | 31,600 | 0.985 |
29/02/2024 | 0.985 | 0.990 | 0.985 | 0.990 | 24,600 | 0.990 |
28/02/2024 | 0.990 | 0.990 | 0.985 | 0.985 | 62,500 | 0.985 |
27/02/2024 | 0.985 | 0.990 | 0.985 | 0.990 | 8,200 | 0.990 |
26/02/2024 | 0.990 | 0.995 | 0.985 | 0.985 | 54,800 | 0.985 |
23/02/2024 | 0.995 | 0.995 | 0.990 | 0.990 | 43,500 | 0.990 |
22/02/2024 | 1.000 | 1.000 | 0.990 | 0.995 | 8,900 | 0.995 |
21/02/2024 | - | - | - | - | 0 | - |
20/02/2024 | 1.000 | 1.010 | 1.000 | 1.000 | 361,000 | 1.000 |
19/02/2024 | 1.000 | 1.000 | 1.000 | 1.000 | 51,700 | 1.000 |
16/02/2024 | 0.990 | 0.990 | 0.985 | 0.985 | 33,500 | 0.985 |
15/02/2024 | 0.985 | 0.990 | 0.985 | 0.990 | 11,500 | 0.990 |
14/02/2024 | 0.990 | 1.000 | 0.990 | 0.990 | 66,000 | 0.990 |
13/02/2024 | 0.990 | 0.995 | 0.990 | 0.990 | 31,000 | 0.990 |
09/02/2024 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 | 0.990 |
08/02/2024 | 0.990 | 0.990 | 0.990 | 0.990 | 5,800 | 0.990 |
07/02/2024 | 0.995 | 0.995 | 0.990 | 0.990 | 2,000 | 0.990 |
06/02/2024 | 0.985 | 0.985 | 0.985 | 0.985 | 10,000 | 0.985 |
05/02/2024 | 0.980 | 0.980 | 0.980 | 0.980 | 4,000 | 0.980 |
02/02/2024 | 0.980 | 0.985 | 0.980 | 0.980 | 86,900 | 0.980 |
31/01/2024 | 0.990 | 1.010 | 0.980 | 0.980 | 101,500 | 0.980 |
30/01/2024 | 1.010 | 1.010 | 1.000 | 1.000 | 91,000 | 1.000 |
29/01/2024 | 1.000 | 1.010 | 0.990 | 1.010 | 27,000 | 1.010 |
26/01/2024 | 1.000 | 1.000 | 0.995 | 0.995 | 10,600 | 0.995 |
24/01/2024 | 0.995 | 0.995 | 0.990 | 0.995 | 201,200 | 0.995 |
23/01/2024 | 1.000 | 1.000 | 0.995 | 0.995 | 66,600 | 0.995 |
22/01/2024 | 1.000 | 1.000 | 0.995 | 0.995 | 49,000 | 0.995 |
19/01/2024 | 1.010 | 1.010 | 0.995 | 1.000 | 173,000 | 1.000 |
18/01/2024 | 0.980 | 1.000 | 0.980 | 1.000 | 42,000 | 1.000 |
17/01/2024 | 0.990 | 0.990 | 0.990 | 0.990 | 5,200 | 0.990 |
16/01/2024 | 1.000 | 1.000 | 1.000 | 1.000 | 116,000 | 1.000 |
15/01/2024 | 1.000 | 1.000 | 0.990 | 1.000 | 89,100 | 1.000 |
12/01/2024 | 1.010 | 1.010 | 1.000 | 1.010 | 76,000 | 1.010 |
11/01/2024 | 1.000 | 1.010 | 1.000 | 1.010 | 122,000 | 1.010 |
10/01/2024 | 1.000 | 1.000 | 1.000 | 1.000 | 85,000 | 1.000 |
09/01/2024 | 0.990 | 1.000 | 0.990 | 1.000 | 61,000 | 1.000 |
08/01/2024 | 0.995 | 0.995 | 0.985 | 0.990 | 104,800 | 0.990 |
05/01/2024 | 1.000 | 1.000 | 0.990 | 0.990 | 240,000 | 0.990 |
04/01/2024 | 1.000 | 1.000 | 1.000 | 1.000 | 25,900 | 1.000 |
03/01/2024 | 1.000 | 1.010 | 0.990 | 1.000 | 42,500 | 1.000 |
02/01/2024 | 1.000 | 1.000 | 0.995 | 1.000 | 21,000 | 1.000 |
29/12/2023 | 0.970 | 0.970 | 0.970 | 0.970 | 5,000 | 0.970 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include