Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4650 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 6,052,000 |
02 May 2024 | 0.4800 | 0.4850 | 0.4600 | 0.4650 | 0.4650 | 12,641,100 |
30 Apr 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 2,481,100 |
29 Apr 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 5,688,200 |
26 Apr 2024 | 0.4950 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 6,222,700 |
25 Apr 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 8,216,100 |
24 Apr 2024 | 0.4950 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 6,158,100 |
23 Apr 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 6,597,300 |
22 Apr 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 5,136,600 |
19 Apr 2024 | 0.4900 | 0.4950 | 0.4600 | 0.4700 | 0.4700 | 10,589,900 |
18 Apr 2024 | 0.4700 | 0.5000 | 0.4650 | 0.4950 | 0.4950 | 9,486,600 |
17 Apr 2024 | 0.4550 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 8,699,200 |
16 Apr 2024 | 0.4750 | 0.4750 | 0.4450 | 0.4500 | 0.4500 | 19,046,700 |
15 Apr 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 18,048,900 |
12 Apr 2024 | 0.4850 | 0.5050 | 0.4850 | 0.4950 | 0.4950 | 10,516,000 |
09 Apr 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 3,825,700 |
08 Apr 2024 | 0.4950 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 15,215,200 |
05 Apr 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 4,312,700 |
04 Apr 2024 | 0.4850 | 0.5050 | 0.4750 | 0.4900 | 0.4900 | 17,662,400 |
03 Apr 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 12,733,600 |
02 Apr 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 13,252,200 |
01 Apr 2024 | 0.5300 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 20,348,100 |
29 Mar 2024 | 0.4900 | 0.5200 | 0.4850 | 0.5200 | 0.5200 | 7,194,500 |
27 Mar 2024 | 0.5150 | 0.5150 | 0.4850 | 0.4900 | 0.4900 | 18,099,300 |
26 Mar 2024 | 0.4800 | 0.5150 | 0.4800 | 0.5150 | 0.5150 | 31,287,600 |
25 Mar 2024 | 0.4800 | 0.4850 | 0.4650 | 0.4750 | 0.4750 | 7,355,800 |
22 Mar 2024 | 0.4750 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 9,206,800 |
21 Mar 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4750 | 0.4750 | 7,999,400 |
20 Mar 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 8,087,500 |
19 Mar 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 13,642,900 |
18 Mar 2024 | 0.4650 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 12,973,400 |
15 Mar 2024 | 0.4450 | 0.4700 | 0.4350 | 0.4650 | 0.4650 | 55,020,700 |
14 Mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 15,006,600 |
13 Mar 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4250 | 0.4250 | 45,612,200 |
12 Mar 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 12,962,300 |
11 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 11,726,800 |
08 Mar 2024 | 0.4100 | 0.4150 | 0.3850 | 0.3900 | 0.3900 | 22,501,300 |
07 Mar 2024 | 0.3700 | 0.4150 | 0.3650 | 0.4100 | 0.4100 | 47,913,300 |
06 Mar 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 11,390,500 |
05 Mar 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 4,619,800 |
04 Mar 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 4,371,100 |
01 Mar 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 10,499,300 |
29 Feb 2024 | 0.3400 | 0.3550 | 0.3200 | 0.3450 | 0.3450 | 32,554,500 |
28 Feb 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 6,117,600 |
27 Feb 2024 | 0.3500 | 0.3850 | 0.3500 | 0.3850 | 0.3850 | 15,404,700 |
26 Feb 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 14,059,600 |
23 Feb 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 8,904,100 |
22 Feb 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 7,150,200 |
21 Feb 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 7,471,800 |
20 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 11,304,000 |
19 Feb 2024 | 0.3600 | 0.3750 | 0.3500 | 0.3700 | 0.3700 | 11,491,500 |
16 Feb 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 27,261,900 |
15 Feb 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 14,265,300 |
14 Feb 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 28,051,300 |
13 Feb 2024 | 0.3500 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 17,322,500 |
09 Feb 2024 | 0.3400 | 0.3550 | 0.3350 | 0.3450 | 0.3450 | 3,886,600 |
08 Feb 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 5,250,800 |
07 Feb 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 4,527,400 |
06 Feb 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 5,515,100 |
05 Feb 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 6,990,000 |
02 Feb 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 15,954,000 |
31 Jan 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 6,670,500 |
30 Jan 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 6,341,900 |
29 Jan 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3550 | 0.3550 | 10,359,600 |
26 Jan 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 25,434,000 |
24 Jan 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 18,936,700 |
23 Jan 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 8,050,000 |
22 Jan 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 14,428,100 |
19 Jan 2024 | 0.3150 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 14,393,000 |
18 Jan 2024 | 0.3350 | 0.3350 | 0.2950 | 0.3150 | 0.3150 | 27,572,200 |
17 Jan 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 22,656,400 |
16 Jan 2024 | 0.3700 | 0.3700 | 0.3350 | 0.3450 | 0.3450 | 33,601,900 |
15 Jan 2024 | 0.3250 | 0.3700 | 0.3250 | 0.3600 | 0.3600 | 54,029,600 |
12 Jan 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 3,733,700 |
11 Jan 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 10,682,400 |
10 Jan 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 4,829,300 |
09 Jan 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 12,195,000 |
08 Jan 2024 | 0.3350 | 0.3500 | 0.3200 | 0.3250 | 0.3250 | 27,159,900 |
05 Jan 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 13,417,100 |
04 Jan 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 24,740,400 |
03 Jan 2024 | 0.3100 | 0.3300 | 0.3050 | 0.3250 | 0.3250 | 31,605,000 |
02 Jan 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 4,185,100 |
29 Dec 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 8,848,700 |
28 Dec 2023 | 0.3000 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 6,665,500 |
27 Dec 2023 | 0.3000 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 6,680,200 |
26 Dec 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 10,815,900 |
22 Dec 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 6,322,200 |
21 Dec 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 1,599,700 |
20 Dec 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 5,339,400 |
19 Dec 2023 | 0.2800 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 15,352,500 |
18 Dec 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 5,771,600 |
15 Dec 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 2,841,900 |
14 Dec 2023 | 0.2800 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 10,795,200 |
13 Dec 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 6,137,800 |
12 Dec 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 6,608,700 |
11 Dec 2023 | 0.3000 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 11,396,400 |
08 Dec 2023 | 0.3000 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 11,953,200 |
07 Dec 2023 | 0.2950 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 5,540,700 |
06 Dec 2023 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 4,835,300 |
05 Dec 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 6,355,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |