Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 89,600 |
02 May 2024 | 0.4450 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 4,386,100 |
30 Apr 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 1,871,300 |
29 Apr 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 4,754,400 |
26 Apr 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 1,657,300 |
25 Apr 2024 | 0.4550 | 0.4650 | 0.4400 | 0.4600 | 0.4600 | 16,995,800 |
24 Apr 2024 | 0.4050 | 0.4550 | 0.4050 | 0.4500 | 0.4500 | 15,019,700 |
23 Apr 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 289,100 |
22 Apr 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 2,118,600 |
19 Apr 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 1,322,900 |
18 Apr 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 2,805,700 |
17 Apr 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 753,400 |
16 Apr 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 982,300 |
15 Apr 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 1,181,100 |
12 Apr 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 3,008,700 |
11 Apr 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 1,015,000 |
09 Apr 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 811,300 |
08 Apr 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 2,511,300 |
05 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 2,577,600 |
04 Apr 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 738,100 |
03 Apr 2024 | 0.4150 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 3,988,100 |
02 Apr 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 1,122,100 |
01 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 2,446,600 |
28 Mar 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 5,696,900 |
27 Mar 2024 | 0.4050 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 7,854,300 |
26 Mar 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 1,928,500 |
25 Mar 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 2,705,200 |
22 Mar 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 1,462,400 |
21 Mar 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 5,846,900 |
20 Mar 2024 | 0.4150 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 11,006,700 |
19 Mar 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 7,006,700 |
18 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 1,197,100 |
15 Mar 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 3,093,600 |
14 Mar 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 2,389,500 |
13 Mar 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 4,798,100 |
12 Mar 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 2,386,300 |
11 Mar 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 1,753,200 |
08 Mar 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 1,597,600 |
07 Mar 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 2,325,700 |
06 Mar 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 1,121,400 |
05 Mar 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 2,196,400 |
04 Mar 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 915,600 |
01 Mar 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 3,146,100 |
29 Feb 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 4,735,100 |
28 Feb 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 1,044,700 |
27 Feb 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 966,900 |
26 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 2,244,800 |
23 Feb 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 880,800 |
22 Feb 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 1,486,500 |
21 Feb 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 1,435,100 |
20 Feb 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 592,600 |
19 Feb 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 153,600 |
16 Feb 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 2,192,200 |
15 Feb 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 1,868,700 |
14 Feb 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 1,737,500 |
13 Feb 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 3,250,200 |
09 Feb 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 2,642,300 |
08 Feb 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 522,500 |
07 Feb 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 1,813,800 |
06 Feb 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 1,451,200 |
05 Feb 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 825,100 |
02 Feb 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 802,700 |
01 Feb 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 1,493,200 |
31 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 865,400 |
30 Jan 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 4,810,700 |
29 Jan 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 3,036,900 |
26 Jan 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 1,911,800 |
25 Jan 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 1,286,600 |
24 Jan 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 1,250,200 |
23 Jan 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 3,795,100 |
22 Jan 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 1,745,000 |
19 Jan 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 1,246,700 |
18 Jan 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 1,677,100 |
17 Jan 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 3,293,700 |
16 Jan 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 469,400 |
15 Jan 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 1,974,200 |
12 Jan 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 3,868,800 |
11 Jan 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 2,578,900 |
10 Jan 2024 | 0.4650 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 1,852,200 |
09 Jan 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 2,983,000 |
08 Jan 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 1,183,600 |
05 Jan 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 639,400 |
04 Jan 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 643,900 |
03 Jan 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 1,111,400 |
02 Jan 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 2,701,700 |
29 Dec 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 3,224,700 |
28 Dec 2023 | 0.4600 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 3,566,300 |
27 Dec 2023 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 2,247,900 |
26 Dec 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 424,600 |
22 Dec 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 244,800 |
21 Dec 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 245,300 |
20 Dec 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 709,000 |
19 Dec 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 1,013,200 |
18 Dec 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 206,900 |
15 Dec 2023 | 0.4600 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 2,348,900 |
14 Dec 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 1,593,100 |
13 Dec 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 630,200 |
12 Dec 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 1,357,700 |
11 Dec 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 613,300 |
08 Dec 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 2,496,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |