Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 111,400 |
18 Apr 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 157,900 |
17 Apr 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 136,600 |
16 Apr 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 132,600 |
15 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 41,200 |
12 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 14,200 |
11 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 99,700 |
09 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 804,800 |
08 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 280,900 |
05 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 101,300 |
04 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 3,300 |
03 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 25,300 |
02 Apr 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 126,200 |
01 Apr 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 199,000 |
28 Mar 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 61,400 |
27 Mar 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 96,000 |
26 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 75,500 |
25 Mar 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 4,145,500 |
22 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 134,200 |
21 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 614,500 |
20 Mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 56,500 |
19 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 403,800 |
18 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 269,800 |
15 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 100,400 |
14 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 500,000 |
13 Mar 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 245,400 |
12 Mar 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 58,600 |
11 Mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 143,900 |
08 Mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 171,300 |
07 Mar 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 327,000 |
06 Mar 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 962,400 |
05 Mar 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 137,000 |
04 Mar 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 396,800 |
01 Mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 260,000 |
29 Feb 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 535,700 |
28 Feb 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 769,100 |
27 Feb 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 241,100 |
26 Feb 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 374,200 |
23 Feb 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 118,900 |
22 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 440,200 |
21 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 364,200 |
20 Feb 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 1,182,700 |
19 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 204,400 |
16 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 93,900 |
15 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 67,700 |
14 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 97,900 |
13 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 135,500 |
09 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,100 |
08 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 69,400 |
07 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 310,000 |
06 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 779,300 |
05 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 57,000 |
02 Feb 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 188,000 |
01 Feb 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 108,500 |
31 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 223,100 |
30 Jan 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 92,800 |
29 Jan 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 284,900 |
26 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 155,500 |
25 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 288,800 |
24 Jan 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 801,800 |
23 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 209,700 |
22 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 212,800 |
19 Jan 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 554,400 |
18 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 437,700 |
17 Jan 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 517,600 |
16 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 77,500 |
15 Jan 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 69,900 |
12 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 91,000 |
11 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 73,100 |
10 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 183,200 |
09 Jan 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 132,200 |
08 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 71,700 |
05 Jan 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 64,300 |
04 Jan 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 48,200 |
03 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 151,500 |
02 Jan 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 147,300 |
29 Dec 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 352,400 |
28 Dec 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 707,000 |
27 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 9,900 |
26 Dec 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 249,100 |
22 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 117,900 |
21 Dec 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 35,600 |
20 Dec 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 84,600 |
19 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 29,100 |
18 Dec 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 222,200 |
15 Dec 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 306,200 |
14 Dec 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 330,400 |
13 Dec 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 183,300 |
12 Dec 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 528,200 |
11 Dec 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 60,200 |
08 Dec 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 80,100 |
07 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 126,700 |
06 Dec 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 66,000 |
05 Dec 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 54,600 |
04 Dec 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 26,100 |
01 Dec 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 70,000 |
30 Nov 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 43,000 |
29 Nov 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 80,000 |
28 Nov 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 46,000 |
27 Nov 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 273,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |