Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2990 | 0.3100 | 0.2700 | 0.2720 | 0.2720 | 393,768 |
02 May 2024 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | 0.2800 | 413,600 |
01 May 2024 | 0.3400 | 0.3400 | 0.2900 | 0.3000 | 0.3000 | 692,300 |
30 Apr 2024 | 0.3500 | 0.3700 | 0.3200 | 0.3300 | 0.3300 | 105,500 |
29 Apr 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 45,400 |
26 Apr 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 55,600 |
25 Apr 2024 | 0.3900 | 0.4000 | 0.3400 | 0.3700 | 0.3700 | 169,300 |
24 Apr 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 104,900 |
23 Apr 2024 | 0.3700 | 0.4100 | 0.3600 | 0.4000 | 0.4000 | 135,900 |
22 Apr 2024 | 0.4000 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 120,400 |
19 Apr 2024 | 0.3400 | 0.4100 | 0.3300 | 0.3800 | 0.3800 | 303,500 |
18 Apr 2024 | 0.3400 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 266,800 |
17 Apr 2024 | 0.3000 | 0.3900 | 0.2900 | 0.3400 | 0.3400 | 322,400 |
16 Apr 2024 | 0.3000 | 0.3100 | 0.2500 | 0.2900 | 0.2900 | 310,300 |
15 Apr 2024 | 0.3600 | 0.3700 | 0.3000 | 0.3100 | 0.3100 | 456,200 |
12 Apr 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 334,200 |
11 Apr 2024 | 0.4200 | 0.4300 | 0.3600 | 0.3600 | 0.3600 | 501,000 |
10 Apr 2024 | 0.4800 | 0.4800 | 0.3700 | 0.4300 | 0.4300 | 1,009,700 |
09 Apr 2024 | 0.4000 | 0.5000 | 0.4000 | 0.4600 | 0.4600 | 1,121,000 |
08 Apr 2024 | 0.3700 | 0.4200 | 0.3600 | 0.4100 | 0.4100 | 767,600 |
05 Apr 2024 | 0.3500 | 0.4000 | 0.3400 | 0.3600 | 0.3600 | 974,800 |
04 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 197,900 |
03 Apr 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 128,300 |
02 Apr 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 220,800 |
01 Apr 2024 | 0.3200 | 0.3400 | 0.2900 | 0.3300 | 0.3300 | 256,800 |
28 Mar 2024 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 376,000 |
27 Mar 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 295,100 |
26 Mar 2024 | 0.2700 | 0.3200 | 0.2700 | 0.3200 | 0.3200 | 677,600 |
25 Mar 2024 | 0.2800 | 0.2900 | 0.2500 | 0.2700 | 0.2700 | 245,600 |
22 Mar 2024 | 0.2400 | 0.2800 | 0.2400 | 0.2700 | 0.2700 | 470,500 |
21 Mar 2024 | 0.2600 | 0.2800 | 0.2300 | 0.2500 | 0.2500 | 3,315,200 |
20 Mar 2024 | 0.2500 | 0.2900 | 0.2500 | 0.2800 | 0.2800 | 659,000 |
19 Mar 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 297,100 |
18 Mar 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 231,000 |
15 Mar 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 210,800 |
14 Mar 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 186,300 |
13 Mar 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 752,400 |
12 Mar 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 148,200 |
11 Mar 2024 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 230,700 |
08 Mar 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 185,900 |
07 Mar 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 270,300 |
06 Mar 2024 | 0.2200 | 0.2300 | 0.1900 | 0.2200 | 0.2200 | 769,500 |
05 Mar 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 667,100 |
04 Mar 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 339,000 |
01 Mar 2024 | 0.2700 | 0.2700 | 0.2200 | 0.2600 | 0.2600 | 602,700 |
29 Feb 2024 | 0.2800 | 0.2800 | 0.2300 | 0.2600 | 0.2600 | 750,600 |
28 Feb 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 2,111,200 |
27 Feb 2024 | 0.2900 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 692,300 |
26 Feb 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 833,700 |
23 Feb 2024 | 0.2900 | 0.3300 | 0.2700 | 0.3100 | 0.3100 | 900,400 |
22 Feb 2024 | 0.3000 | 0.3200 | 0.2500 | 0.3000 | 0.3000 | 1,925,200 |
21 Feb 2024 | 0.4300 | 0.4500 | 0.2900 | 0.3200 | 0.3200 | 20,637,900 |
20 Feb 2024 | 0.4400 | 0.4400 | 0.3300 | 0.4000 | 0.4000 | 424,800 |
16 Feb 2024 | 0.3300 | 0.4000 | 0.3100 | 0.3500 | 0.3500 | 1,280,300 |
15 Feb 2024 | 0.3000 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 612,800 |
14 Feb 2024 | 0.3000 | 0.3100 | 0.2700 | 0.2900 | 0.2900 | 221,700 |
13 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 320,500 |
12 Feb 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 95,800 |
09 Feb 2024 | 0.2900 | 0.3000 | 0.2500 | 0.2700 | 0.2700 | 294,800 |
08 Feb 2024 | 0.2700 | 0.3000 | 0.2500 | 0.2800 | 0.2800 | 199,400 |
07 Feb 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2600 | 0.2600 | 770,800 |
06 Feb 2024 | 0.2700 | 0.2900 | 0.2400 | 0.2600 | 0.2600 | 401,000 |
05 Feb 2024 | 0.2500 | 0.2900 | 0.2500 | 0.2700 | 0.2700 | 106,700 |
02 Feb 2024 | 0.2900 | 0.3000 | 0.2600 | 0.2700 | 0.2700 | 188,600 |
01 Feb 2024 | 0.3000 | 0.3300 | 0.2800 | 0.3000 | 0.3000 | 169,900 |
31 Jan 2024 | 0.2700 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 176,100 |
30 Jan 2024 | 0.3400 | 0.3500 | 0.2800 | 0.3000 | 0.3000 | 675,400 |
29 Jan 2024 | 0.3500 | 0.3600 | 0.3100 | 0.3400 | 0.3400 | 407,400 |
26 Jan 2024 | 0.3600 | 0.3900 | 0.3300 | 0.3400 | 0.3400 | 409,400 |
25 Jan 2024 | 0.4000 | 0.4000 | 0.3300 | 0.3700 | 0.3700 | 2,610,900 |
24 Jan 2024 | 0.3700 | 0.4000 | 0.3200 | 0.3500 | 0.3500 | 874,400 |
23 Jan 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 115,400 |
22 Jan 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 66,300 |
19 Jan 2024 | 0.3600 | 0.3700 | 0.3000 | 0.3500 | 0.3500 | 163,000 |
18 Jan 2024 | 0.3700 | 0.3700 | 0.3200 | 0.3400 | 0.3400 | 32,200 |
17 Jan 2024 | 0.3400 | 0.3800 | 0.3000 | 0.3400 | 0.3400 | 61,300 |
16 Jan 2024 | 0.3200 | 0.3800 | 0.3000 | 0.3300 | 0.3300 | 301,700 |
12 Jan 2024 | 0.3600 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 68,200 |
11 Jan 2024 | 0.3500 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 85,700 |
10 Jan 2024 | 0.3600 | 0.4000 | 0.3000 | 0.3600 | 0.3600 | 126,500 |
09 Jan 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 35,100 |
08 Jan 2024 | 0.4000 | 0.4200 | 0.3100 | 0.3500 | 0.3500 | 666,600 |
05 Jan 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 48,500 |
04 Jan 2024 | 0.4500 | 0.4500 | 0.3800 | 0.4000 | 0.4000 | 41,000 |
03 Jan 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4400 | 0.4400 | 62,200 |
02 Jan 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4500 | 0.4500 | 84,000 |
29 Dec 2023 | 0.4800 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 123,300 |
28 Dec 2023 | 0.4400 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 34,100 |
27 Dec 2023 | 0.4100 | 0.4800 | 0.4100 | 0.4300 | 0.4300 | 124,400 |
26 Dec 2023 | 0.4100 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 35,200 |
22 Dec 2023 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 42,700 |
21 Dec 2023 | 0.3900 | 0.4100 | 0.3600 | 0.3900 | 0.3900 | 41,300 |
20 Dec 2023 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 17,500 |
19 Dec 2023 | 0.4000 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 28,300 |
18 Dec 2023 | 0.4000 | 0.4400 | 0.3800 | 0.4000 | 0.4000 | 28,100 |
15 Dec 2023 | 0.4300 | 0.4700 | 0.3800 | 0.4000 | 0.4000 | 68,200 |
14 Dec 2023 | 0.4300 | 0.4400 | 0.3800 | 0.4300 | 0.4300 | 30,600 |
13 Dec 2023 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 47,700 |
12 Dec 2023 | 0.4000 | 0.4300 | 0.3700 | 0.4000 | 0.4000 | 95,100 |
11 Dec 2023 | 0.4000 | 0.4600 | 0.3700 | 0.4200 | 0.4200 | 86,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |