Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 3,306,400 |
02 May 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 7,062,000 |
30 Apr 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 4,884,000 |
29 Apr 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 6,718,469 |
26 Apr 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 2,830,100 |
25 Apr 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 2,798,800 |
24 Apr 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 2,911,700 |
23 Apr 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 2,404,700 |
22 Apr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 2,657,100 |
19 Apr 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 3,325,200 |
18 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 3,479,700 |
17 Apr 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 1,913,800 |
16 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 2,028,700 |
15 Apr 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 1,240,200 |
12 Apr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 1,788,700 |
11 Apr 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 2,615,000 |
09 Apr 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 639,300 |
08 Apr 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 965,400 |
05 Apr 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 2,872,000 |
04 Apr 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 3,432,100 |
03 Apr 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 2,330,900 |
02 Apr 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 1,224,400 |
01 Apr 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 1,451,000 |
28 Mar 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 1,627,900 |
27 Mar 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 2,761,800 |
26 Mar 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 11,944,700 |
25 Mar 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 1,432,700 |
22 Mar 2024 | 0.4300 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 3,597,200 |
21 Mar 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 1,632,900 |
20 Mar 2024 | 0.4150 | 0.4350 | 0.4100 | 0.4300 | 0.4300 | 4,834,000 |
19 Mar 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 323,900 |
18 Mar 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 625,000 |
15 Mar 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 2,542,700 |
14 Mar 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
13 Mar 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 3,998,600 |
12 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 1,832,000 |
11 Mar 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 1,426,700 |
08 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 1,831,100 |
07 Mar 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 791,800 |
06 Mar 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 3,668,800 |
05 Mar 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 1,176,700 |
04 Mar 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 880,900 |
01 Mar 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 1,210,800 |
29 Feb 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 1,781,000 |
28 Feb 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 2,914,100 |
27 Feb 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 1,077,200 |
26 Feb 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 1,851,500 |
23 Feb 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 1,097,200 |
22 Feb 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 1,168,300 |
21 Feb 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 1,129,200 |
20 Feb 2024 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 658,500 |
19 Feb 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 269,100 |
16 Feb 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 1,457,000 |
15 Feb 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 2,428,200 |
14 Feb 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 550,400 |
13 Feb 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 616,900 |
09 Feb 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 581,400 |
08 Feb 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 1,910,500 |
07 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 997,100 |
06 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 848,300 |
05 Feb 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 1,474,200 |
02 Feb 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 524,300 |
01 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 770,500 |
31 Jan 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 2,645,800 |
30 Jan 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 927,700 |
29 Jan 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 2,547,500 |
26 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 597,000 |
25 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 201,900 |
24 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 240,700 |
23 Jan 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 277,000 |
22 Jan 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 239,700 |
19 Jan 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 1,068,100 |
18 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 418,000 |
17 Jan 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 1,178,800 |
16 Jan 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 3,138,800 |
15 Jan 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 1,118,700 |
12 Jan 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 4,108,800 |
11 Jan 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 121,400 |
10 Jan 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 447,400 |
09 Jan 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 1,008,600 |
08 Jan 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 677,200 |
05 Jan 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 878,500 |
04 Jan 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 494,200 |
03 Jan 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 461,900 |
02 Jan 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 1,005,000 |
29 Dec 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 594,600 |
28 Dec 2023 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 405,800 |
27 Dec 2023 | 0.4250 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 1,880,800 |
26 Dec 2023 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 145,600 |
22 Dec 2023 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 1,121,000 |
21 Dec 2023 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 709,200 |
20 Dec 2023 | 0.4250 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 854,400 |
19 Dec 2023 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 767,900 |
18 Dec 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 1,078,100 |
15 Dec 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 689,500 |
14 Dec 2023 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 1,072,400 |
13 Dec 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 472,000 |
12 Dec 2023 | 0.4150 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 1,040,300 |
11 Dec 2023 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 347,300 |
08 Dec 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 1,111,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |