Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 3,655,400 |
03 May 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 10,357,300 |
02 May 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 2,911,600 |
30 Apr 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 2,801,200 |
29 Apr 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 11,041,700 |
26 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 2,111,300 |
25 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 4,113,000 |
24 Apr 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 12,277,800 |
23 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 3,923,800 |
22 Apr 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 4,429,000 |
19 Apr 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 7,799,600 |
18 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 3,433,100 |
17 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 6,923,300 |
16 Apr 2024 | 0.3100 | 0.3150 | 0.2900 | 0.2950 | 0.2950 | 13,977,500 |
15 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 5,452,000 |
12 Apr 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 4,824,000 |
09 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 11,132,700 |
08 Apr 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 4,715,800 |
05 Apr 2024 | 0.3150 | 0.3550 | 0.3150 | 0.3350 | 0.3350 | 21,146,300 |
04 Apr 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 7,860,400 |
03 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 4,478,500 |
02 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 4,461,700 |
01 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 6,995,700 |
29 Mar 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 7,339,100 |
27 Mar 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 4,840,800 |
26 Mar 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 7,847,500 |
25 Mar 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 8,709,600 |
22 Mar 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 10,208,600 |
21 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 7,230,200 |
20 Mar 2024 | 0.3250 | 0.3350 | 0.3100 | 0.3150 | 0.3150 | 11,797,000 |
19 Mar 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 10,408,800 |
18 Mar 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 16,262,800 |
15 Mar 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 11,613,500 |
14 Mar 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 5,903,100 |
13 Mar 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 8,881,400 |
12 Mar 2024 | 0.3300 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 11,678,300 |
11 Mar 2024 | 0.3150 | 0.3350 | 0.3050 | 0.3300 | 0.3300 | 16,287,300 |
08 Mar 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 6,511,600 |
07 Mar 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3250 | 0.3250 | 9,594,400 |
06 Mar 2024 | 0.3300 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 10,480,700 |
05 Mar 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 8,119,600 |
04 Mar 2024 | 0.3500 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 6,358,900 |
01 Mar 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 20,511,900 |
29 Feb 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 12,009,300 |
28 Feb 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3450 | 0.3450 | 11,503,400 |
27 Feb 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 7,717,600 |
26 Feb 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 7,361,800 |
23 Feb 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 9,452,000 |
22 Feb 2024 | 0.3750 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 16,872,100 |
21 Feb 2024 | 0.3850 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 11,738,900 |
20 Feb 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 12,180,000 |
19 Feb 2024 | 0.4050 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 12,725,800 |
16 Feb 2024 | 0.4200 | 0.4250 | 0.3900 | 0.4050 | 0.4050 | 35,521,800 |
15 Feb 2024 | 0.3750 | 0.4300 | 0.3700 | 0.4100 | 0.4100 | 53,123,600 |
14 Feb 2024 | 0.3650 | 0.3750 | 0.3550 | 0.3700 | 0.3700 | 10,110,600 |
13 Feb 2024 | 0.3500 | 0.3850 | 0.3400 | 0.3700 | 0.3700 | 33,737,200 |
09 Feb 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 26,609,800 |
08 Feb 2024 | 0.3350 | 0.3700 | 0.3250 | 0.3550 | 0.3550 | 46,663,500 |
07 Feb 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 18,109,700 |
06 Feb 2024 | 0.3350 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 24,301,200 |
05 Feb 2024 | 0.3700 | 0.3750 | 0.3250 | 0.3350 | 0.3350 | 28,396,200 |
02 Feb 2024 | 0.3700 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 17,800,600 |
31 Jan 2024 | 0.3700 | 0.3950 | 0.3600 | 0.3700 | 0.3700 | 29,475,500 |
30 Jan 2024 | 0.4100 | 0.4100 | 0.3500 | 0.3650 | 0.3650 | 68,447,800 |
29 Jan 2024 | 0.4550 | 0.4600 | 0.4050 | 0.4100 | 0.4100 | 47,927,700 |
26 Jan 2024 | 0.4450 | 0.4750 | 0.4300 | 0.4450 | 0.4450 | 41,031,600 |
24 Jan 2024 | 0.4500 | 0.4700 | 0.4350 | 0.4450 | 0.4450 | 63,368,600 |
23 Jan 2024 | 0.4500 | 0.5150 | 0.4000 | 0.4350 | 0.4350 | 308,405,100 |
22 Jan 2024 | 0.3100 | 0.4500 | 0.3000 | 0.4350 | 0.4350 | 359,643,000 |
19 Jan 2024 | 0.2350 | 0.3500 | 0.2350 | 0.2900 | 0.2900 | 786,464,500 |
18 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 1,620,000 |
17 Jan 2024 | 0.8450 | 0.8750 | 0.5350 | 0.5350 | 0.5350 | 202,497,500 |
16 Jan 2024 | 1.1900 | 1.1900 | 0.8350 | 0.8350 | 0.8350 | 230,197,600 |
15 Jan 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 59,891,300 |
12 Jan 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 61,432,700 |
11 Jan 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 86,261,600 |
10 Jan 2024 | 1.0400 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 61,589,300 |
09 Jan 2024 | 0.9850 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 72,093,300 |
08 Jan 2024 | 0.9850 | 0.9850 | 0.9700 | 0.9850 | 0.9850 | 64,523,200 |
05 Jan 2024 | 0.9800 | 0.9900 | 0.9750 | 0.9850 | 0.9850 | 49,631,000 |
04 Jan 2024 | 0.9700 | 0.9800 | 0.9650 | 0.9800 | 0.9800 | 49,503,500 |
03 Jan 2024 | 0.9500 | 0.9750 | 0.9500 | 0.9700 | 0.9700 | 58,451,900 |
02 Jan 2024 | 0.9400 | 0.9550 | 0.9350 | 0.9500 | 0.9500 | 42,915,400 |
29 Dec 2023 | 0.9200 | 0.9400 | 0.9150 | 0.9350 | 0.9350 | 49,624,300 |
28 Dec 2023 | 0.9150 | 0.9250 | 0.9050 | 0.9200 | 0.9200 | 62,967,300 |
27 Dec 2023 | 0.9050 | 0.9200 | 0.9000 | 0.9150 | 0.9150 | 51,801,900 |
26 Dec 2023 | 0.8900 | 0.9050 | 0.8850 | 0.9000 | 0.9000 | 53,530,100 |
22 Dec 2023 | 0.8750 | 0.8900 | 0.8750 | 0.8900 | 0.8900 | 57,740,700 |
21 Dec 2023 | 0.8750 | 0.8850 | 0.8700 | 0.8750 | 0.8750 | 49,662,000 |
20 Dec 2023 | 0.8550 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 61,544,400 |
19 Dec 2023 | 0.8450 | 0.8600 | 0.8400 | 0.8550 | 0.8550 | 59,701,600 |
18 Dec 2023 | 0.8450 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 44,586,000 |
15 Dec 2023 | 0.8300 | 0.8550 | 0.8100 | 0.8500 | 0.8500 | 82,124,000 |
14 Dec 2023 | 0.8050 | 0.8300 | 0.8050 | 0.8300 | 0.8300 | 88,491,400 |
13 Dec 2023 | 0.7700 | 0.8050 | 0.7700 | 0.8050 | 0.8050 | 52,814,300 |
12 Dec 2023 | 0.7850 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 111,157,600 |
11 Dec 2023 | 0.8150 | 0.8200 | 0.7950 | 0.8050 | 0.8050 | 63,528,300 |
08 Dec 2023 | 0.8100 | 0.8200 | 0.7500 | 0.8150 | 0.8150 | 54,547,700 |
07 Dec 2023 | 0.7950 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | 54,504,200 |
06 Dec 2023 | 0.7850 | 0.8000 | 0.7800 | 0.7950 | 0.7950 | 64,962,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |