Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2910 | 0.3050 | 0.2910 | 0.3050 | 0.3050 | 50,210 |
02 May 2024 | 0.3200 | 0.3220 | 0.2750 | 0.2980 | 0.2980 | 325,900 |
01 May 2024 | 0.3400 | 0.3400 | 0.2860 | 0.3040 | 0.3040 | 1,062,800 |
30 Apr 2024 | 0.2700 | 0.3350 | 0.2540 | 0.3250 | 0.3250 | 1,817,800 |
29 Apr 2024 | 0.2600 | 0.2730 | 0.2550 | 0.2700 | 0.2700 | 368,900 |
26 Apr 2024 | 0.2700 | 0.2890 | 0.2550 | 0.2670 | 0.2670 | 172,900 |
25 Apr 2024 | 0.2620 | 0.2680 | 0.2550 | 0.2670 | 0.2670 | 126,600 |
24 Apr 2024 | 0.2500 | 0.2620 | 0.2500 | 0.2590 | 0.2590 | 65,800 |
23 Apr 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2560 | 0.2560 | 120,800 |
22 Apr 2024 | 0.2610 | 0.2660 | 0.2510 | 0.2560 | 0.2560 | 134,600 |
19 Apr 2024 | 0.2770 | 0.2770 | 0.2610 | 0.2700 | 0.2700 | 65,600 |
18 Apr 2024 | 0.2720 | 0.2780 | 0.2600 | 0.2770 | 0.2770 | 162,100 |
17 Apr 2024 | 0.2710 | 0.2770 | 0.2600 | 0.2690 | 0.2690 | 78,300 |
16 Apr 2024 | 0.2650 | 0.2710 | 0.2550 | 0.2710 | 0.2710 | 43,400 |
15 Apr 2024 | 0.2500 | 0.2740 | 0.2500 | 0.2600 | 0.2600 | 230,600 |
12 Apr 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 171,700 |
11 Apr 2024 | 0.2610 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 293,800 |
10 Apr 2024 | 0.2550 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 444,000 |
09 Apr 2024 | 0.2630 | 0.2700 | 0.2550 | 0.2590 | 0.2590 | 126,400 |
08 Apr 2024 | 0.2500 | 0.2780 | 0.2500 | 0.2630 | 0.2630 | 434,200 |
05 Apr 2024 | 0.2500 | 0.2750 | 0.2440 | 0.2600 | 0.2600 | 187,900 |
04 Apr 2024 | 0.2750 | 0.2890 | 0.2440 | 0.2530 | 0.2530 | 621,300 |
03 Apr 2024 | 0.2340 | 0.2660 | 0.2310 | 0.2660 | 0.2660 | 426,600 |
02 Apr 2024 | 0.2350 | 0.2600 | 0.2300 | 0.2380 | 0.2380 | 221,800 |
01 Apr 2024 | 0.2600 | 0.2700 | 0.2280 | 0.2540 | 0.2540 | 1,275,300 |
28 Mar 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2640 | 0.2640 | 369,400 |
27 Mar 2024 | 0.2700 | 0.2890 | 0.2610 | 0.2730 | 0.2730 | 549,100 |
26 Mar 2024 | 0.2660 | 0.2930 | 0.2580 | 0.2610 | 0.2610 | 836,400 |
25 Mar 2024 | 0.2900 | 0.2900 | 0.2610 | 0.2700 | 0.2700 | 337,000 |
22 Mar 2024 | 0.2550 | 0.2840 | 0.2550 | 0.2820 | 0.2820 | 789,100 |
21 Mar 2024 | 0.2570 | 0.2630 | 0.2500 | 0.2580 | 0.2580 | 302,600 |
20 Mar 2024 | 0.2600 | 0.2690 | 0.2400 | 0.2570 | 0.2570 | 364,700 |
19 Mar 2024 | 0.2750 | 0.2890 | 0.2500 | 0.2580 | 0.2580 | 971,500 |
18 Mar 2024 | 0.2620 | 0.2920 | 0.2620 | 0.2750 | 0.2750 | 503,800 |
15 Mar 2024 | 0.2390 | 0.2600 | 0.2200 | 0.2600 | 0.2600 | 587,100 |
14 Mar 2024 | 0.2190 | 0.2300 | 0.2180 | 0.2290 | 0.2290 | 397,200 |
13 Mar 2024 | 0.2030 | 0.2190 | 0.2030 | 0.2120 | 0.2120 | 620,100 |
12 Mar 2024 | 0.2230 | 0.2300 | 0.2030 | 0.2040 | 0.2040 | 1,153,700 |
11 Mar 2024 | 0.2400 | 0.2500 | 0.2260 | 0.2300 | 0.2300 | 501,200 |
08 Mar 2024 | 0.2300 | 0.2500 | 0.2150 | 0.2500 | 0.2500 | 1,167,100 |
07 Mar 2024 | 0.2620 | 0.2620 | 0.2300 | 0.2350 | 0.2350 | 715,600 |
06 Mar 2024 | 0.2570 | 0.2630 | 0.2260 | 0.2400 | 0.2400 | 704,900 |
05 Mar 2024 | 0.2610 | 0.2750 | 0.2500 | 0.2570 | 0.2570 | 799,300 |
04 Mar 2024 | 0.2780 | 0.2830 | 0.2610 | 0.2630 | 0.2630 | 339,700 |
01 Mar 2024 | 0.2630 | 0.2790 | 0.2630 | 0.2750 | 0.2750 | 387,400 |
29 Feb 2024 | 0.2770 | 0.2870 | 0.2700 | 0.2730 | 0.2730 | 297,700 |
28 Feb 2024 | 0.2760 | 0.2970 | 0.2750 | 0.2800 | 0.2800 | 340,700 |
27 Feb 2024 | 0.2870 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 307,500 |
26 Feb 2024 | 0.2830 | 0.2900 | 0.2760 | 0.2800 | 0.2800 | 368,200 |
23 Feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2880 | 0.2880 | 330,200 |
22 Feb 2024 | 0.2750 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 247,200 |
21 Feb 2024 | 0.3030 | 0.3050 | 0.2750 | 0.2750 | 0.2750 | 528,200 |
20 Feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 93,200 |
16 Feb 2024 | 0.2830 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 433,500 |
15 Feb 2024 | 0.2840 | 0.3200 | 0.2800 | 0.2840 | 0.2840 | 819,600 |
14 Feb 2024 | 0.2910 | 0.3100 | 0.2820 | 0.2840 | 0.2840 | 432,200 |
13 Feb 2024 | 0.3050 | 0.3190 | 0.2910 | 0.2910 | 0.2910 | 493,700 |
12 Feb 2024 | 0.3250 | 0.3700 | 0.3050 | 0.3050 | 0.3050 | 585,300 |
09 Feb 2024 | 0.3300 | 0.3480 | 0.3150 | 0.3340 | 0.3340 | 303,100 |
08 Feb 2024 | 0.3350 | 0.3590 | 0.3200 | 0.3300 | 0.3300 | 865,800 |
07 Feb 2024 | 0.3550 | 0.3850 | 0.3400 | 0.3400 | 0.3400 | 532,300 |
06 Feb 2024 | 0.3600 | 0.3870 | 0.3400 | 0.3800 | 0.3800 | 1,482,300 |
05 Feb 2024 | 0.3800 | 0.3800 | 0.3570 | 0.3650 | 0.3650 | 254,300 |
02 Feb 2024 | 0.3500 | 0.3850 | 0.3420 | 0.3780 | 0.3780 | 688,900 |
01 Feb 2024 | 0.3250 | 0.3550 | 0.3250 | 0.3530 | 0.3530 | 596,400 |
31 Jan 2024 | 0.3200 | 0.3440 | 0.3200 | 0.3350 | 0.3350 | 473,100 |
30 Jan 2024 | 0.3400 | 0.3480 | 0.3350 | 0.3440 | 0.3440 | 238,400 |
29 Jan 2024 | 0.3400 | 0.3480 | 0.3200 | 0.3450 | 0.3450 | 442,600 |
26 Jan 2024 | 0.3250 | 0.3400 | 0.3190 | 0.3380 | 0.3380 | 400,600 |
25 Jan 2024 | 0.3200 | 0.3400 | 0.3050 | 0.3320 | 0.3320 | 549,900 |
24 Jan 2024 | 0.3030 | 0.3170 | 0.2910 | 0.3140 | 0.3140 | 276,700 |
23 Jan 2024 | 0.3000 | 0.3030 | 0.2910 | 0.3000 | 0.3000 | 289,900 |
22 Jan 2024 | 0.3050 | 0.3200 | 0.2900 | 0.3030 | 0.3030 | 610,900 |
19 Jan 2024 | 0.2880 | 0.3200 | 0.2880 | 0.3160 | 0.3160 | 717,900 |
18 Jan 2024 | 0.3130 | 0.3200 | 0.2870 | 0.2980 | 0.2980 | 147,300 |
17 Jan 2024 | 0.2850 | 0.3200 | 0.2850 | 0.3130 | 0.3130 | 627,000 |
16 Jan 2024 | 0.3100 | 0.3560 | 0.2900 | 0.3200 | 0.3200 | 1,161,800 |
12 Jan 2024 | 0.3000 | 0.3350 | 0.2930 | 0.3140 | 0.3140 | 667,500 |
11 Jan 2024 | 0.2760 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 377,500 |
10 Jan 2024 | 0.2890 | 0.3000 | 0.2760 | 0.2870 | 0.2870 | 342,500 |
09 Jan 2024 | 0.2780 | 0.3000 | 0.2740 | 0.2850 | 0.2850 | 371,200 |
08 Jan 2024 | 0.2810 | 0.3000 | 0.2760 | 0.2880 | 0.2880 | 298,000 |
05 Jan 2024 | 0.2780 | 0.2940 | 0.2720 | 0.2800 | 0.2800 | 287,500 |
04 Jan 2024 | 0.2800 | 0.2980 | 0.2780 | 0.2790 | 0.2790 | 206,800 |
03 Jan 2024 | 0.2740 | 0.2900 | 0.2650 | 0.2900 | 0.2900 | 270,100 |
02 Jan 2024 | 0.2800 | 0.2970 | 0.2700 | 0.2770 | 0.2770 | 181,400 |
29 Dec 2023 | 0.2800 | 0.2970 | 0.2620 | 0.2750 | 0.2750 | 535,200 |
28 Dec 2023 | 0.2860 | 0.2950 | 0.2810 | 0.2810 | 0.2810 | 303,400 |
27 Dec 2023 | 0.2900 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 377,600 |
26 Dec 2023 | 0.2800 | 0.2990 | 0.2800 | 0.2980 | 0.2980 | 223,100 |
22 Dec 2023 | 0.2750 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 155,000 |
21 Dec 2023 | 0.2850 | 0.2950 | 0.2800 | 0.2870 | 0.2870 | 111,400 |
20 Dec 2023 | 0.2810 | 0.2990 | 0.2800 | 0.2850 | 0.2850 | 243,700 |
19 Dec 2023 | 0.2810 | 0.2930 | 0.2620 | 0.2810 | 0.2810 | 329,200 |
18 Dec 2023 | 0.2900 | 0.3030 | 0.2850 | 0.3000 | 0.3000 | 199,000 |
15 Dec 2023 | 0.2900 | 0.3040 | 0.2800 | 0.2970 | 0.2970 | 142,600 |
14 Dec 2023 | 0.2810 | 0.3040 | 0.2810 | 0.2940 | 0.2940 | 339,700 |
13 Dec 2023 | 0.2900 | 0.3040 | 0.2810 | 0.3000 | 0.3000 | 199,100 |
12 Dec 2023 | 0.3050 | 0.3150 | 0.2920 | 0.2920 | 0.2920 | 252,300 |
11 Dec 2023 | 0.3020 | 0.3170 | 0.3020 | 0.3090 | 0.3090 | 173,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |