Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 1,097,000 |
30 Apr 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 369,700 |
29 Apr 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 938,100 |
26 Apr 2024 | 0.3200 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 2,598,400 |
25 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 516,100 |
24 Apr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 765,000 |
23 Apr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 349,500 |
22 Apr 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 1,292,500 |
19 Apr 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 491,300 |
18 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 610,200 |
17 Apr 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 759,400 |
16 Apr 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 1,652,100 |
15 Apr 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 830,400 |
12 Apr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 529,700 |
09 Apr 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 768,900 |
08 Apr 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 722,300 |
05 Apr 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 645,300 |
04 Apr 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 1,014,900 |
03 Apr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 919,500 |
02 Apr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 1,188,100 |
01 Apr 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 1,151,300 |
29 Mar 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 1,242,900 |
27 Mar 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 1,843,400 |
26 Mar 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 835,900 |
25 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 782,400 |
22 Mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 1,456,400 |
21 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 656,800 |
20 Mar 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 454,900 |
19 Mar 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 896,900 |
18 Mar 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 1,841,600 |
15 Mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 1,567,200 |
14 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 468,000 |
13 Mar 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 1,158,100 |
12 Mar 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 891,800 |
11 Mar 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 1,092,200 |
08 Mar 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 757,000 |
07 Mar 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 579,400 |
06 Mar 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 737,200 |
05 Mar 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3550 | 0.3550 | 1,014,100 |
04 Mar 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 1,410,200 |
01 Mar 2024 | 0.3550 | 0.3600 | 0.3300 | 0.3550 | 0.3550 | 5,500,400 |
29 Feb 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 1,168,700 |
28 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 526,200 |
27 Feb 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 1,028,900 |
26 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 873,900 |
23 Feb 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 667,000 |
22 Feb 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 1,131,800 |
21 Feb 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 1,959,700 |
20 Feb 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 10,046,300 |
19 Feb 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 1,676,600 |
16 Feb 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 596,200 |
15 Feb 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 368,300 |
14 Feb 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 735,100 |
13 Feb 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 421,100 |
09 Feb 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 298,600 |
08 Feb 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 340,700 |
07 Feb 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 1,029,200 |
06 Feb 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 514,300 |
05 Feb 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 541,600 |
02 Feb 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 504,100 |
31 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 590,500 |
30 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 462,900 |
29 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 750,700 |
26 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 361,500 |
24 Jan 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 594,200 |
23 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 498,500 |
22 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 533,600 |
19 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 289,500 |
18 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 436,500 |
17 Jan 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 780,200 |
16 Jan 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 290,300 |
15 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 512,000 |
12 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 499,100 |
11 Jan 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 496,600 |
10 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 752,100 |
09 Jan 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 724,400 |
08 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 1,774,400 |
05 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 882,100 |
04 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 679,500 |
03 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 1,460,700 |
02 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 604,900 |
29 Dec 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 248,200 |
28 Dec 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 223,100 |
27 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 380,500 |
26 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 343,700 |
22 Dec 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 324,200 |
21 Dec 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 527,200 |
20 Dec 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 2,244,300 |
19 Dec 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 329,100 |
18 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 265,700 |
15 Dec 2023 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 344,800 |
14 Dec 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 132,900 |
13 Dec 2023 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 260,000 |
12 Dec 2023 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 216,500 |
11 Dec 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 625,400 |
08 Dec 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 204,500 |
07 Dec 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 299,000 |
06 Dec 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 537,000 |
05 Dec 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 582,400 |
04 Dec 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 157,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |