Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 394,300 |
06 May 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 111,400 |
03 May 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 130,200 |
02 May 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 212,300 |
01 May 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 116,000 |
30 Apr 2024 | 0.3500 | 0.3700 | 0.3000 | 0.3000 | 0.3000 | 267,200 |
29 Apr 2024 | 0.5300 | 0.5300 | 0.3400 | 0.3400 | 0.3400 | 703,000 |
26 Apr 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 11,100 |
25 Apr 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 4,200 |
24 Apr 2024 | 0.5400 | 0.5600 | 0.4900 | 0.4900 | 0.4900 | 31,400 |
23 Apr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 9,600 |
22 Apr 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 18,700 |
19 Apr 2024 | 0.4800 | 0.5800 | 0.4800 | 0.5500 | 0.5500 | 26,300 |
18 Apr 2024 | 0.4900 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 42,800 |
17 Apr 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 35,400 |
16 Apr 2024 | 0.5600 | 0.6000 | 0.5200 | 0.5500 | 0.5500 | 68,000 |
15 Apr 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 35,500 |
12 Apr 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 46,800 |
11 Apr 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 17,900 |
10 Apr 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 43,700 |
09 Apr 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 9,200 |
08 Apr 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 104,900 |
05 Apr 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 55,700 |
04 Apr 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 57,200 |
03 Apr 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 94,800 |
02 Apr 2024 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 31,700 |
01 Apr 2024 | 0.5800 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 112,800 |
28 Mar 2024 | 0.5400 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 29,100 |
27 Mar 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 71,900 |
26 Mar 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 52,900 |
25 Mar 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 79,100 |
22 Mar 2024 | 0.4700 | 0.5400 | 0.4700 | 0.5300 | 0.5300 | 229,200 |
21 Mar 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 49,200 |
20 Mar 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 10,500 |
19 Mar 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 30,800 |
18 Mar 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 84,300 |
15 Mar 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 69,100 |
14 Mar 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 68,700 |
13 Mar 2024 | 0.5000 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 94,400 |
12 Mar 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 62,200 |
11 Mar 2024 | 0.5300 | 0.5500 | 0.4700 | 0.4900 | 0.4900 | 159,000 |
08 Mar 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 55,200 |
07 Mar 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 53,400 |
06 Mar 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 73,000 |
05 Mar 2024 | 0.5200 | 0.6000 | 0.5200 | 0.5500 | 0.5500 | 412,300 |
04 Mar 2024 | 0.5000 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 151,300 |
01 Mar 2024 | 0.4500 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 40,100 |
29 Feb 2024 | 0.4900 | 0.5000 | 0.4400 | 0.4500 | 0.4500 | 162,100 |
28 Feb 2024 | 0.5200 | 0.5200 | 0.4600 | 0.4900 | 0.4900 | 92,400 |
27 Feb 2024 | 0.4800 | 0.5600 | 0.4700 | 0.5100 | 0.5100 | 154,900 |
26 Feb 2024 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | 0.4600 | 124,100 |
23 Feb 2024 | 0.3500 | 0.4100 | 0.3500 | 0.4000 | 0.4000 | 70,200 |
22 Feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 71,600 |
21 Feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 102,100 |
20 Feb 2024 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 70,500 |
16 Feb 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 55,800 |
15 Feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 58,800 |
14 Feb 2024 | 0.2800 | 0.3100 | 0.2600 | 0.2900 | 0.2900 | 84,900 |
13 Feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 25,600 |
12 Feb 2024 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 94,200 |
09 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 81,000 |
08 Feb 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 57,500 |
07 Feb 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 237,500 |
06 Feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 54,900 |
05 Feb 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 161,700 |
02 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 42,400 |
01 Feb 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 124,600 |
31 Jan 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 63,800 |
30 Jan 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 131,000 |
29 Jan 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 173,500 |
26 Jan 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 44,600 |
25 Jan 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 48,100 |
24 Jan 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 64,500 |
23 Jan 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 11,200 |
22 Jan 2024 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 275,700 |
19 Jan 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 91,900 |
18 Jan 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 140,400 |
17 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 94,900 |
16 Jan 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 102,000 |
12 Jan 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 117,100 |
11 Jan 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 149,300 |
10 Jan 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 192,200 |
09 Jan 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 41,500 |
08 Jan 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 98,200 |
05 Jan 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 58,900 |
04 Jan 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 38,400 |
03 Jan 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 87,200 |
02 Jan 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 135,800 |
29 Dec 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 98,100 |
28 Dec 2023 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 358,800 |
27 Dec 2023 | 0.3700 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 228,000 |
26 Dec 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 67,300 |
22 Dec 2023 | 0.3800 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 79,200 |
21 Dec 2023 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 78,400 |
20 Dec 2023 | 0.3700 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 91,400 |
19 Dec 2023 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 72,900 |
18 Dec 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 159,400 |
15 Dec 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 110,300 |
14 Dec 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 334,700 |
13 Dec 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 247,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |