Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.2000 | 0.2057 | 0.1923 | 0.1924 | 0.1924 | 1,855,310 |
20 May 2024 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 2,337,500 |
17 May 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 7,240,500 |
16 May 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 1,471,700 |
15 May 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 1,002,000 |
14 May 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 4,118,700 |
13 May 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 1,531,500 |
10 May 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 1,185,600 |
09 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 928,400 |
08 May 2024 | 0.2000 | 0.2000 | 0.1600 | 0.1800 | 0.1800 | 1,497,500 |
07 May 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 1,961,400 |
06 May 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 3,841,300 |
03 May 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 2,283,400 |
02 May 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 1,637,200 |
01 May 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 1,197,300 |
30 Apr 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 1,473,800 |
29 Apr 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 2,406,100 |
26 Apr 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 1,860,300 |
25 Apr 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,014,000 |
24 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 990,100 |
23 Apr 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,588,900 |
22 Apr 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,370,900 |
19 Apr 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,082,100 |
18 Apr 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,461,600 |
17 Apr 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 2,027,600 |
16 Apr 2024 | 0.1500 | 0.1500 | 0.1200 | 0.1500 | 0.1500 | 5,391,400 |
15 Apr 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 4,962,100 |
12 Apr 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 2,515,200 |
11 Apr 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 4,116,400 |
10 Apr 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 3,422,100 |
09 Apr 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 2,587,200 |
08 Apr 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 3,545,400 |
05 Apr 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 5,668,000 |
04 Apr 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 2,597,600 |
03 Apr 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 4,100,400 |
02 Apr 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 4,221,100 |
01 Apr 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1900 | 0.1900 | 8,984,800 |
28 Mar 2024 | 0.3300 | 0.3400 | 0.1700 | 0.1900 | 0.1900 | 21,924,100 |
27 Mar 2024 | 0.3500 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 1,565,900 |
26 Mar 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 1,803,100 |
25 Mar 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 4,165,700 |
22 Mar 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 844,700 |
21 Mar 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 1,608,400 |
20 Mar 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 1,735,500 |
19 Mar 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 1,932,200 |
18 Mar 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 816,400 |
15 Mar 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 1,538,100 |
14 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 472,300 |
13 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 1,042,700 |
12 Mar 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 1,628,800 |
11 Mar 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 2,660,300 |
08 Mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 682,700 |
07 Mar 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 1,339,400 |
06 Mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 664,800 |
05 Mar 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 1,060,000 |
04 Mar 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 1,290,900 |
01 Mar 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 1,636,900 |
29 Feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,658,100 |
28 Feb 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 1,352,700 |
27 Feb 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 2,352,500 |
26 Feb 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,218,400 |
23 Feb 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 919,600 |
22 Feb 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 1,239,300 |
21 Feb 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 794,000 |
20 Feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 935,200 |
16 Feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 824,900 |
15 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 1,295,600 |
14 Feb 2024 | 0.3700 | 0.3900 | 0.3400 | 0.3900 | 0.3900 | 1,157,500 |
13 Feb 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 1,355,300 |
12 Feb 2024 | 0.3500 | 0.3900 | 0.3300 | 0.3700 | 0.3700 | 3,223,600 |
09 Feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 392,600 |
08 Feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 498,500 |
07 Feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 543,100 |
06 Feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 778,400 |
05 Feb 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 848,200 |
02 Feb 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 889,400 |
01 Feb 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 1,704,100 |
31 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 649,200 |
30 Jan 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 697,400 |
29 Jan 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,285,400 |
26 Jan 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 589,500 |
25 Jan 2024 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 1,149,300 |
24 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 856,600 |
23 Jan 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 585,600 |
22 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 833,300 |
19 Jan 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 987,200 |
18 Jan 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 1,146,500 |
17 Jan 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 880,200 |
16 Jan 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,296,700 |
12 Jan 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 1,754,800 |
11 Jan 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 2,056,500 |
10 Jan 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 2,768,500 |
09 Jan 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 5,021,300 |
08 Jan 2024 | 0.3700 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 2,468,300 |
05 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 1,147,500 |
04 Jan 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,847,300 |
03 Jan 2024 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 2,521,600 |
02 Jan 2024 | 0.4100 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 3,588,200 |
29 Dec 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 1,588,900 |
28 Dec 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 1,973,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |