Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 12,244,100 |
02 May 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 6,474,100 |
30 Apr 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 6,517,300 |
29 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 12,048,200 |
26 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 4,924,800 |
25 Apr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 6,038,600 |
24 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 5,768,400 |
23 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 4,173,900 |
22 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 1,454,900 |
19 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 5,076,200 |
18 Apr 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 9,944,800 |
17 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 5,892,100 |
16 Apr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 6,965,200 |
15 Apr 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 2,826,700 |
12 Apr 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 17,150,600 |
09 Apr 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 2,700,400 |
08 Apr 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 2,296,100 |
05 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 3,419,600 |
04 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 12,186,600 |
03 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 7,019,200 |
02 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 3,930,800 |
01 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 3,214,900 |
29 Mar 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 6,893,000 |
27 Mar 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 10,298,700 |
26 Mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 4,131,300 |
25 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 5,876,400 |
22 Mar 2024 | 0.3150 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 15,023,700 |
21 Mar 2024 | 0.3000 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 7,773,300 |
20 Mar 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 10,424,700 |
19 Mar 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 9,308,800 |
18 Mar 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 28,083,200 |
15 Mar 2024 | 0.3200 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 30,798,200 |
14 Mar 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 8,214,500 |
13 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 1,661,400 |
12 Mar 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 1,911,000 |
11 Mar 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 802,600 |
08 Mar 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 1,697,100 |
07 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 814,000 |
06 Mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 1,476,000 |
05 Mar 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 2,460,300 |
04 Mar 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 9,222,300 |
01 Mar 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 1,031,000 |
29 Feb 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 4,732,800 |
28 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 1,309,200 |
27 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 1,853,500 |
26 Feb 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 1,988,300 |
23 Feb 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 10,404,600 |
22 Feb 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 855,100 |
21 Feb 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 4,174,500 |
20 Feb 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 4,157,900 |
19 Feb 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 4,859,700 |
16 Feb 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 4,446,100 |
15 Feb 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 3,105,100 |
14 Feb 2024 | 0.3600 | 0.3950 | 0.3600 | 0.3850 | 0.3850 | 10,393,900 |
13 Feb 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 2,674,100 |
09 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 1,363,500 |
08 Feb 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 3,135,800 |
07 Feb 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 2,261,400 |
06 Feb 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 2,139,200 |
05 Feb 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 1,786,200 |
02 Feb 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 5,952,400 |
31 Jan 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 2,451,800 |
30 Jan 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 4,195,800 |
29 Jan 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 5,643,300 |
26 Jan 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 27,778,000 |
24 Jan 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 5,570,200 |
23 Jan 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 5,491,300 |
22 Jan 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 4,098,200 |
19 Jan 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 8,064,800 |
18 Jan 2024 | 0.4050 | 0.4400 | 0.4050 | 0.4100 | 0.4100 | 24,614,400 |
17 Jan 2024 | 0.3750 | 0.4100 | 0.3750 | 0.4050 | 0.4050 | 20,070,200 |
16 Jan 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 5,291,200 |
15 Jan 2024 | 0.3600 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 6,371,800 |
12 Jan 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 9,087,800 |
11 Jan 2024 | 0.3650 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 6,648,900 |
10 Jan 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 5,155,200 |
09 Jan 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 7,929,800 |
08 Jan 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 4,498,900 |
05 Jan 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 5,395,900 |
04 Jan 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 3,978,400 |
03 Jan 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 2,137,000 |
02 Jan 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 3,144,700 |
29 Dec 2023 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 4,887,300 |
28 Dec 2023 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 1,964,400 |
27 Dec 2023 | 0.3900 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 4,141,100 |
26 Dec 2023 | 0.3950 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 3,155,700 |
22 Dec 2023 | 0.4050 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 6,437,200 |
21 Dec 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 3,520,500 |
20 Dec 2023 | 0.3950 | 0.4100 | 0.3850 | 0.4050 | 0.4050 | 7,038,200 |
19 Dec 2023 | 0.3800 | 0.4050 | 0.3750 | 0.3900 | 0.3900 | 7,412,700 |
18 Dec 2023 | 0.3550 | 0.3850 | 0.3500 | 0.3800 | 0.3800 | 8,640,900 |
15 Dec 2023 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 13,412,000 |
14 Dec 2023 | 0.3700 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 2,370,300 |
13 Dec 2023 | 0.3700 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 6,334,000 |
12 Dec 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 4,589,800 |
11 Dec 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 3,735,600 |
08 Dec 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 5,629,600 |
07 Dec 2023 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 8,490,000 |
06 Dec 2023 | 0.3600 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 6,437,600 |
05 Dec 2023 | 0.3800 | 0.3800 | 0.3550 | 0.3600 | 0.3600 | 12,267,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |