Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 605,100 |
25 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 3,111,100 |
24 Apr 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 3,200,400 |
23 Apr 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 1,405,900 |
22 Apr 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 5,936,400 |
19 Apr 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 7,113,300 |
18 Apr 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 6,543,800 |
17 Apr 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 8,184,800 |
16 Apr 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2500 | 0.2500 | 7,728,400 |
15 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 4,657,600 |
12 Apr 2024 | 0.2750 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 15,796,000 |
09 Apr 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 16,180,500 |
08 Apr 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 2,308,500 |
05 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 10,101,700 |
04 Apr 2024 | 0.2450 | 0.2800 | 0.2450 | 0.2800 | 0.2800 | 17,575,500 |
03 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 918,100 |
02 Apr 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 603,900 |
01 Apr 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 799,700 |
29 Mar 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 764,200 |
27 Mar 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 1,003,600 |
26 Mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 2,076,800 |
25 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 1,060,700 |
22 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 2,340,300 |
21 Mar 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 2,549,900 |
20 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 502,100 |
19 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,130,600 |
18 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 2,027,500 |
15 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 862,600 |
14 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 1,841,000 |
13 Mar 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 751,000 |
12 Mar 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 5,640,400 |
11 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 1,024,000 |
08 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 625,100 |
07 Mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 1,205,100 |
06 Mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 2,046,400 |
05 Mar 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 4,855,700 |
04 Mar 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 2,343,100 |
01 Mar 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 2,982,500 |
29 Feb 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 3,787,600 |
28 Feb 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 15,505,400 |
27 Feb 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2750 | 0.2750 | 12,505,200 |
26 Feb 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 2,955,200 |
23 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 1,754,600 |
22 Feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 8,003,000 |
21 Feb 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 2,386,900 |
20 Feb 2024 | 0.2950 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 8,446,800 |
19 Feb 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 3,504,400 |
16 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 2,389,100 |
15 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 7,106,800 |
14 Feb 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 1,769,800 |
13 Feb 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,627,300 |
09 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 2,143,200 |
08 Feb 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 2,317,400 |
07 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,018,100 |
06 Feb 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 3,620,500 |
05 Feb 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 1,691,700 |
02 Feb 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 2,849,500 |
31 Jan 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 3,639,700 |
30 Jan 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,394,100 |
29 Jan 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 2,005,600 |
26 Jan 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 7,687,500 |
24 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 1,836,800 |
23 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 4,801,900 |
22 Jan 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 3,315,600 |
19 Jan 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 3,976,100 |
18 Jan 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2650 | 0.2650 | 6,214,300 |
17 Jan 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 4,613,300 |
16 Jan 2024 | 0.2950 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 6,359,700 |
15 Jan 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 3,126,800 |
12 Jan 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 6,430,800 |
11 Jan 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 2,703,400 |
10 Jan 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 2,023,800 |
09 Jan 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 7,476,600 |
08 Jan 2024 | 0.2900 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 21,147,100 |
05 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 2,305,400 |
04 Jan 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 6,356,200 |
03 Jan 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 6,585,600 |
02 Jan 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 2,350,500 |
29 Dec 2023 | 0.2750 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 7,534,200 |
28 Dec 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 10,905,100 |
27 Dec 2023 | 0.2600 | 0.2850 | 0.2500 | 0.2800 | 0.2800 | 22,193,100 |
26 Dec 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 1,699,300 |
22 Dec 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 2,251,100 |
21 Dec 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 5,742,200 |
20 Dec 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 2,337,400 |
19 Dec 2023 | 0.2550 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 13,516,100 |
18 Dec 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 4,145,100 |
15 Dec 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 12,821,900 |
14 Dec 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 9,160,600 |
13 Dec 2023 | 0.2700 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 10,514,100 |
12 Dec 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 5,423,500 |
11 Dec 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 4,423,900 |
08 Dec 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 6,641,800 |
07 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 1,338,400 |
06 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 3,617,300 |
05 Dec 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 3,170,800 |
04 Dec 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 6,296,300 |
01 Dec 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 4,785,600 |
30 Nov 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 2,629,600 |
29 Nov 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 3,507,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |