Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 222,800 |
03 May 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 216,400 |
02 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 553,400 |
30 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 11,000 |
29 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 174,900 |
26 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 559,900 |
25 Apr 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 528,800 |
24 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 400,100 |
23 Apr 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 176,000 |
22 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 221,500 |
19 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 199,700 |
18 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 321,100 |
17 Apr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 26,300 |
16 Apr 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 381,300 |
15 Apr 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 446,900 |
12 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 289,600 |
09 Apr 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 83,500 |
08 Apr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 389,400 |
05 Apr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 488,500 |
04 Apr 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 512,700 |
03 Apr 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 2,173,800 |
02 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 482,500 |
01 Apr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 428,900 |
29 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 52,100 |
27 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 119,400 |
26 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 870,200 |
25 Mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 242,800 |
22 Mar 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 551,300 |
21 Mar 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 522,800 |
20 Mar 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 286,000 |
19 Mar 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 656,500 |
18 Mar 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 528,100 |
15 Mar 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 508,700 |
14 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 808,700 |
13 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 514,500 |
12 Mar 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,111,400 |
11 Mar 2024 | 0.2550 | 0.2800 | 0.2500 | 0.2750 | 0.2750 | 2,620,600 |
08 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 822,500 |
07 Mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 202,100 |
06 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 420,000 |
05 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 208,500 |
04 Mar 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 524,200 |
01 Mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 879,500 |
29 Feb 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 491,000 |
28 Feb 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 410,100 |
27 Feb 2024 | 0.2550 | 0.2550 | 0.2250 | 0.2350 | 0.2350 | 1,599,800 |
26 Feb 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 2,151,800 |
23 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 433,200 |
22 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 167,900 |
21 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 340,700 |
20 Feb 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 2,753,300 |
19 Feb 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 217,200 |
16 Feb 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 116,300 |
15 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,086,200 |
14 Feb 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 427,100 |
13 Feb 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 795,300 |
09 Feb 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 594,400 |
08 Feb 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 317,500 |
07 Feb 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 646,500 |
06 Feb 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 551,400 |
05 Feb 2024 | 0.2950 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 1,509,500 |
02 Feb 2024 | 0.2650 | 0.2950 | 0.2650 | 0.2900 | 0.2900 | 1,753,300 |
31 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 289,200 |
30 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 413,900 |
29 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 215,400 |
26 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 270,500 |
24 Jan 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 492,100 |
23 Jan 2024 | 0.2550 | 0.2850 | 0.2550 | 0.2750 | 0.2750 | 2,956,800 |
22 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 529,200 |
19 Jan 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 715,700 |
18 Jan 2024 | 0.2750 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 1,773,400 |
17 Jan 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 627,200 |
16 Jan 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 1,200,300 |
15 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 542,100 |
12 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 566,400 |
11 Jan 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 1,155,300 |
10 Jan 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 872,600 |
09 Jan 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 630,500 |
08 Jan 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 957,700 |
05 Jan 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 803,800 |
04 Jan 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 825,400 |
03 Jan 2024 | 0.2950 | 0.3200 | 0.2950 | 0.3150 | 0.3150 | 1,556,700 |
02 Jan 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 753,900 |
29 Dec 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 85,400 |
28 Dec 2023 | 0.3150 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 814,200 |
27 Dec 2023 | 0.2900 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 5,725,500 |
26 Dec 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 347,600 |
22 Dec 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 3,913,800 |
21 Dec 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 818,800 |
20 Dec 2023 | 0.2950 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 654,500 |
19 Dec 2023 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 559,500 |
18 Dec 2023 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 535,100 |
15 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 494,900 |
14 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 705,800 |
13 Dec 2023 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 210,600 |
12 Dec 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 1,916,800 |
11 Dec 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 84,600 |
08 Dec 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 218,500 |
07 Dec 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 280,500 |
06 Dec 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 108,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |