Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 157,060 |
01 May 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 150,100 |
30 Apr 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 357,800 |
29 Apr 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 66,500 |
26 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 484,900 |
25 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 229,800 |
24 Apr 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 165,700 |
23 Apr 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 648,300 |
22 Apr 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 133,300 |
19 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 165,100 |
18 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 60,600 |
17 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 61,800 |
16 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 257,800 |
15 Apr 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 449,100 |
12 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 409,100 |
11 Apr 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 390,100 |
10 Apr 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 833,800 |
09 Apr 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 1,293,400 |
08 Apr 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 1,519,600 |
05 Apr 2024 | 0.3800 | 0.4300 | 0.3700 | 0.4300 | 0.4300 | 1,485,300 |
04 Apr 2024 | 0.3500 | 0.3900 | 0.3400 | 0.3700 | 0.3700 | 1,758,800 |
03 Apr 2024 | 0.4600 | 0.4800 | 0.3400 | 0.3500 | 0.3500 | 3,783,100 |
02 Apr 2024 | 0.4300 | 0.4800 | 0.4200 | 0.4700 | 0.4700 | 1,191,800 |
01 Apr 2024 | 0.4100 | 0.4400 | 0.3900 | 0.4300 | 0.4300 | 641,400 |
28 Mar 2024 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 1,033,300 |
27 Mar 2024 | 0.3400 | 0.4100 | 0.3300 | 0.4100 | 0.4100 | 2,009,000 |
26 Mar 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 868,100 |
25 Mar 2024 | 0.2700 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 785,200 |
22 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 66,600 |
21 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,400 |
20 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 16,700 |
19 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 43,000 |
18 Mar 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 263,500 |
15 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 71,500 |
14 Mar 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 271,000 |
13 Mar 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 104,900 |
12 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 86,600 |
11 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 217,000 |
08 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 147,500 |
07 Mar 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 226,100 |
06 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 148,300 |
05 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 47,000 |
04 Mar 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 125,200 |
01 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 83,500 |
29 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 114,100 |
28 Feb 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 543,200 |
27 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 477,500 |
26 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 273,000 |
23 Feb 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 71,500 |
22 Feb 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 490,300 |
21 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 40,500 |
20 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 59,000 |
16 Feb 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 130,900 |
15 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 10,100 |
14 Feb 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 150,000 |
13 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 118,100 |
12 Feb 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 79,000 |
09 Feb 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 259,700 |
08 Feb 2024 | 0.2400 | 0.2700 | 0.2300 | 0.2700 | 0.2700 | 596,900 |
07 Feb 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 420,900 |
06 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 45,500 |
05 Feb 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 470,800 |
02 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 51,100 |
01 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 100,700 |
31 Jan 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 112,500 |
30 Jan 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 7,600 |
29 Jan 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 148,500 |
26 Jan 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 58,500 |
25 Jan 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 29,100 |
24 Jan 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 14,000 |
23 Jan 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 18,500 |
22 Jan 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 69,300 |
19 Jan 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 17,800 |
18 Jan 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 6,000 |
17 Jan 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 40,200 |
16 Jan 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 47,100 |
15 Jan 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 20,000 |
12 Jan 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 49,300 |
11 Jan 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 121,000 |
10 Jan 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 211,500 |
09 Jan 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 33,200 |
08 Jan 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 24,800 |
05 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 26,000 |
04 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,000 |
03 Jan 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 33,300 |
02 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 21,500 |
29 Dec 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 186,500 |
28 Dec 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 445,100 |
27 Dec 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 182,100 |
22 Dec 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 21,100 |
21 Dec 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 44,600 |
20 Dec 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 81,000 |
19 Dec 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 34,500 |
18 Dec 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 108,300 |
15 Dec 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 117,600 |
14 Dec 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 177,800 |
13 Dec 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 68,500 |
12 Dec 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 351,900 |
11 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,500 |
08 Dec 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 39,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |