Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 569,800 |
28 May 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 140,000 |
27 May 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 387,100 |
24 May 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 159,000 |
23 May 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 263,200 |
22 May 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 225,200 |
21 May 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 490,500 |
17 May 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 200,800 |
16 May 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 105,500 |
15 May 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 299,000 |
14 May 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 412,700 |
13 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 456,300 |
10 May 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 825,900 |
09 May 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 504,800 |
08 May 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 524,900 |
07 May 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 102,300 |
06 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 305,000 |
03 May 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 38,900 |
02 May 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 97,700 |
01 May 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 60,300 |
30 Apr 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 94,700 |
29 Apr 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 156,500 |
26 Apr 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 177,500 |
25 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 88,800 |
24 Apr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 69,700 |
23 Apr 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 74,700 |
22 Apr 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 55,000 |
19 Apr 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 115,600 |
18 Apr 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 79,500 |
17 Apr 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 254,500 |
16 Apr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 106,400 |
15 Apr 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 177,900 |
12 Apr 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 161,100 |
11 Apr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 62,500 |
10 Apr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 31,000 |
09 Apr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 38,900 |
08 Apr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 114,000 |
05 Apr 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 306,400 |
04 Apr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 184,400 |
03 Apr 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 268,300 |
02 Apr 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 193,800 |
01 Apr 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 150,300 |
28 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 68,500 |
27 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 29,900 |
26 Mar 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 75,400 |
25 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 107,400 |
22 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 136,200 |
21 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 158,400 |
20 Mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 99,000 |
19 Mar 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 54,200 |
18 Mar 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 117,500 |
15 Mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 186,500 |
14 Mar 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 192,300 |
13 Mar 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 132,200 |
12 Mar 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 168,600 |
11 Mar 2024 | 0.3500 | 0.3800 | 0.3300 | 0.3700 | 0.3700 | 214,000 |
08 Mar 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 102,100 |
07 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 53,000 |
06 Mar 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 39,100 |
05 Mar 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 249,600 |
04 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 231,700 |
01 Mar 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 334,800 |
29 Feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 155,400 |
28 Feb 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 210,500 |
27 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 294,900 |
26 Feb 2024 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 544,100 |
23 Feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 430,500 |
22 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 151,000 |
21 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 131,400 |
20 Feb 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 175,100 |
16 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 37,200 |
15 Feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 63,900 |
14 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 79,900 |
13 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 277,800 |
12 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 230,300 |
09 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 140,500 |
08 Feb 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 151,600 |
07 Feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 156,500 |
06 Feb 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 162,800 |
05 Feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 119,100 |
02 Feb 2024 | 0.2900 | 0.3500 | 0.2900 | 0.3200 | 0.3200 | 794,200 |
01 Feb 2024 | 0.2800 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 522,400 |
31 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 313,700 |
30 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 63,600 |
29 Jan 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 138,700 |
26 Jan 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 234,900 |
25 Jan 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 229,900 |
24 Jan 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 184,900 |
23 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 279,500 |
22 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 204,700 |
19 Jan 2024 | 0.2800 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 277,200 |
18 Jan 2024 | 0.2600 | 0.2800 | 0.2400 | 0.2800 | 0.2800 | 160,000 |
17 Jan 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 149,900 |
16 Jan 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 517,400 |
15 Jan 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 236,000 |
12 Jan 2024 | 0.2600 | 0.3000 | 0.2400 | 0.2500 | 0.2500 | 629,900 |
11 Jan 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 341,200 |
10 Jan 2024 | 0.2200 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 259,600 |
09 Jan 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 594,900 |
08 Jan 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 142,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |