Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 7,028,600 |
27 Mar 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 6,482,600 |
26 Mar 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 12,663,900 |
25 Mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 12,075,500 |
22 Mar 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 10,671,200 |
21 Mar 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 11,278,700 |
20 Mar 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 8,100,200 |
19 Mar 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 9,820,900 |
18 Mar 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 21,884,600 |
15 Mar 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 13,298,900 |
14 Mar 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 11,431,300 |
13 Mar 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 11,310,000 |
12 Mar 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 16,009,300 |
11 Mar 2024 | 0.3650 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 24,732,700 |
08 Mar 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 16,346,300 |
07 Mar 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 8,707,400 |
06 Mar 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 11,419,400 |
05 Mar 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 10,308,600 |
04 Mar 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 19,890,000 |
01 Mar 2024 | 0.3350 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 20,218,500 |
29 Feb 2024 | 0.3350 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 11,899,400 |
28 Feb 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3350 | 0.3350 | 61,691,400 |
27 Feb 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 11,186,500 |
26 Feb 2024 | 0.3900 | 0.4100 | 0.3850 | 0.4050 | 0.4050 | 14,199,100 |
23 Feb 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 21,908,100 |
22 Feb 2024 | 0.4000 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 18,564,500 |
21 Feb 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 24,233,100 |
20 Feb 2024 | 0.4150 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 17,407,000 |
19 Feb 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 31,906,600 |
16 Feb 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 28,970,000 |
15 Feb 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 34,320,700 |
14 Feb 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 11,240,400 |
13 Feb 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 25,539,500 |
09 Feb 2024 | 0.4300 | 0.4450 | 0.4250 | 0.4400 | 0.4400 | 33,356,900 |
08 Feb 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 46,703,700 |
07 Feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 8,070,900 |
06 Feb 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 14,130,400 |
05 Feb 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 28,835,000 |
02 Feb 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 27,228,100 |
01 Feb 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 10,880,300 |
31 Jan 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 27,132,100 |
30 Jan 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 7,278,300 |
29 Jan 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 3,197,800 |
26 Jan 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 6,283,100 |
25 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 1,634,600 |
24 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 1,555,400 |
23 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 1,478,600 |
22 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 4,544,900 |
19 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 5,219,000 |
18 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 3,956,600 |
17 Jan 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 6,785,900 |
16 Jan 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 3,237,600 |
15 Jan 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 12,349,500 |
12 Jan 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 4,423,600 |
11 Jan 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 7,192,900 |
10 Jan 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 12,220,700 |
09 Jan 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 1,183,400 |
08 Jan 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 6,390,000 |
05 Jan 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 2,648,100 |
04 Jan 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 11,056,700 |
03 Jan 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 4,469,800 |
02 Jan 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 7,658,400 |
29 Dec 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 5,740,100 |
28 Dec 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 4,032,100 |
27 Dec 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 12,902,200 |
26 Dec 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 6,844,100 |
22 Dec 2023 | 0.3350 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 9,751,700 |
21 Dec 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 13,879,200 |
20 Dec 2023 | 0.3050 | 0.3300 | 0.3000 | 0.3250 | 0.3250 | 19,929,400 |
19 Dec 2023 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 7,625,900 |
18 Dec 2023 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 4,577,100 |
15 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 4,135,400 |
14 Dec 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 608,600 |
13 Dec 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 1,433,500 |
12 Dec 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 691,400 |
11 Dec 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 538,300 |
08 Dec 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 1,143,200 |
07 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 1,825,100 |
06 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 2,476,700 |
05 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 399,000 |
04 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 2,040,200 |
01 Dec 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 2,770,400 |
30 Nov 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,178,900 |
29 Nov 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,922,100 |
28 Nov 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 872,900 |
27 Nov 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 769,300 |
24 Nov 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 334,500 |
23 Nov 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 2,653,500 |
22 Nov 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 4,872,200 |
21 Nov 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 985,000 |
21 Nov 2023 | 0.004 Dividend | |||||
20 Nov 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2860 | 1,267,700 |
17 Nov 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2860 | 3,585,000 |
16 Nov 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2909 | 2,898,800 |
15 Nov 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2860 | 7,779,600 |
14 Nov 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2909 | 1,339,600 |
10 Nov 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2909 | 2,977,000 |
09 Nov 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2909 | 1,317,100 |
08 Nov 2023 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2909 | 12,398,900 |
07 Nov 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3008 | 2,604,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |