Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4340 | 0.4397 | 0.4200 | 0.4349 | 0.4349 | 309,116 |
02 May 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 429,800 |
01 May 2024 | 0.4200 | 0.4400 | 0.3800 | 0.4400 | 0.4400 | 970,800 |
30 Apr 2024 | 0.3500 | 0.4400 | 0.3500 | 0.4300 | 0.4300 | 2,369,500 |
29 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 148,200 |
26 Apr 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 120,400 |
25 Apr 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 382,100 |
24 Apr 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 315,200 |
23 Apr 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 315,900 |
22 Apr 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 562,100 |
19 Apr 2024 | 0.3300 | 0.3600 | 0.3100 | 0.3500 | 0.3500 | 1,229,200 |
18 Apr 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 1,376,900 |
17 Apr 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3400 | 0.3400 | 9,883,700 |
16 Apr 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3100 | 0.3100 | 9,333,100 |
15 Apr 2024 | 0.3600 | 0.3700 | 0.3200 | 0.3300 | 0.3300 | 648,200 |
12 Apr 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 1,178,000 |
11 Apr 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 224,900 |
10 Apr 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 334,100 |
09 Apr 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 417,200 |
08 Apr 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 363,100 |
05 Apr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 131,200 |
04 Apr 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 656,000 |
03 Apr 2024 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 557,700 |
02 Apr 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 423,100 |
01 Apr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 289,300 |
28 Mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 241,300 |
27 Mar 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 269,300 |
26 Mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 216,800 |
25 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 280,500 |
22 Mar 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 309,600 |
21 Mar 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 343,700 |
20 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 441,600 |
19 Mar 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 202,300 |
18 Mar 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 637,900 |
15 Mar 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 581,100 |
14 Mar 2024 | 0.4400 | 0.4500 | 0.3900 | 0.4200 | 0.4200 | 492,100 |
13 Mar 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4400 | 0.4400 | 331,200 |
12 Mar 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 308,900 |
11 Mar 2024 | 0.5000 | 0.5100 | 0.4200 | 0.4500 | 0.4500 | 1,212,700 |
08 Mar 2024 | 0.4100 | 0.5200 | 0.4000 | 0.5000 | 0.5000 | 1,958,000 |
07 Mar 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 375,600 |
06 Mar 2024 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 533,300 |
05 Mar 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 614,500 |
04 Mar 2024 | 0.3800 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 683,300 |
01 Mar 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 1,364,700 |
29 Feb 2024 | 0.4400 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 1,750,200 |
28 Feb 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 1,194,500 |
27 Feb 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 835,400 |
26 Feb 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 896,400 |
23 Feb 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 1,088,500 |
22 Feb 2024 | 0.4600 | 0.4700 | 0.4100 | 0.4300 | 0.4300 | 1,434,200 |
21 Feb 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 296,300 |
20 Feb 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4600 | 0.4600 | 604,200 |
16 Feb 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 588,800 |
15 Feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 405,400 |
14 Feb 2024 | 0.5000 | 0.5300 | 0.4500 | 0.4700 | 0.4700 | 1,587,400 |
13 Feb 2024 | 0.4300 | 0.5200 | 0.3900 | 0.4200 | 0.4200 | 1,929,900 |
12 Feb 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 278,800 |
09 Feb 2024 | 0.3800 | 0.4400 | 0.3600 | 0.4300 | 0.4300 | 581,700 |
08 Feb 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 372,300 |
07 Feb 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 283,000 |
06 Feb 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 225,600 |
05 Feb 2024 | 0.4600 | 0.4700 | 0.4100 | 0.4400 | 0.4400 | 411,700 |
02 Feb 2024 | 0.4700 | 0.4800 | 0.3900 | 0.4700 | 0.4700 | 942,000 |
01 Feb 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 717,800 |
31 Jan 2024 | 0.5200 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 379,300 |
30 Jan 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 278,600 |
29 Jan 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 380,500 |
26 Jan 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 437,500 |
25 Jan 2024 | 0.5200 | 0.5400 | 0.4800 | 0.5300 | 0.5300 | 439,800 |
24 Jan 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 922,700 |
23 Jan 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 327,500 |
22 Jan 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4700 | 0.4700 | 416,600 |
19 Jan 2024 | 0.5100 | 0.5100 | 0.4300 | 0.4600 | 0.4600 | 388,700 |
18 Jan 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4500 | 0.4500 | 509,100 |
17 Jan 2024 | 0.5200 | 0.5500 | 0.4700 | 0.4900 | 0.4900 | 1,150,700 |
16 Jan 2024 | 0.4800 | 0.5100 | 0.4100 | 0.5100 | 0.5100 | 1,206,800 |
12 Jan 2024 | 0.4400 | 0.5200 | 0.4300 | 0.4800 | 0.4800 | 1,799,000 |
11 Jan 2024 | 0.4000 | 0.4400 | 0.3900 | 0.4300 | 0.4300 | 726,700 |
10 Jan 2024 | 0.4100 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 867,600 |
09 Jan 2024 | 0.3500 | 0.4300 | 0.3500 | 0.4200 | 0.4200 | 3,083,300 |
08 Jan 2024 | 0.3000 | 0.3700 | 0.3000 | 0.3500 | 0.3500 | 3,482,600 |
05 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 815,000 |
04 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 651,400 |
03 Jan 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 984,400 |
02 Jan 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,348,100 |
29 Dec 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 2,828,000 |
28 Dec 2023 | 0.2700 | 0.3100 | 0.2600 | 0.2800 | 0.2800 | 2,518,300 |
27 Dec 2023 | 0.2800 | 0.2900 | 0.2500 | 0.2600 | 0.2600 | 3,123,300 |
26 Dec 2023 | 0.3000 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 2,434,100 |
22 Dec 2023 | 0.3200 | 0.3400 | 0.2900 | 0.2900 | 0.2900 | 2,741,300 |
21 Dec 2023 | 0.3400 | 0.3500 | 0.2800 | 0.3200 | 0.3200 | 8,895,800 |
20 Dec 2023 | 0.6000 | 0.6000 | 0.5000 | 0.5200 | 0.5200 | 561,300 |
19 Dec 2023 | 0.4900 | 0.6000 | 0.4900 | 0.5500 | 0.5500 | 1,184,900 |
18 Dec 2023 | 0.4300 | 0.5000 | 0.4200 | 0.5000 | 0.5000 | 718,600 |
15 Dec 2023 | 0.4200 | 0.4700 | 0.4000 | 0.4200 | 0.4200 | 757,500 |
14 Dec 2023 | 0.4100 | 0.4600 | 0.3900 | 0.4200 | 0.4200 | 1,006,200 |
13 Dec 2023 | 0.4100 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 575,500 |
12 Dec 2023 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 294,800 |
11 Dec 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 247,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |