Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.3300 | 0.3400 | 0.1700 | 0.1900 | 0.1900 | 21,809,500 |
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 |
27 Dec 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 1,802,300 |
26 Dec 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 1,794,700 |
22 Dec 2023 | 0.3800 | 0.4100 | 0.3600 | 0.4000 | 0.4000 | 3,972,400 |
21 Dec 2023 | 0.4300 | 0.4300 | 0.3600 | 0.3800 | 0.3800 | 5,746,300 |
20 Dec 2023 | 0.6300 | 0.6800 | 0.3800 | 0.3800 | 0.3800 | 13,621,400 |
19 Dec 2023 | 0.6900 | 0.6900 | 0.5200 | 0.6000 | 0.6000 | 2,316,000 |
18 Dec 2023 | 0.6000 | 0.6900 | 0.6000 | 0.6700 | 0.6700 | 2,717,600 |
15 Dec 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5700 | 0.5700 | 2,480,500 |
14 Dec 2023 | 0.4200 | 0.5300 | 0.4200 | 0.5100 | 0.5100 | 2,212,200 |
13 Dec 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 516,400 |
12 Dec 2023 | 0.3900 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 1,197,800 |
11 Dec 2023 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 626,100 |
08 Dec 2023 | 0.4000 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 2,250,700 |
07 Dec 2023 | 0.4500 | 0.4600 | 0.3700 | 0.3800 | 0.3800 | 4,064,800 |
06 Dec 2023 | 0.4900 | 0.5000 | 0.4200 | 0.4600 | 0.4600 | 1,592,800 |
05 Dec 2023 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 1,336,000 |
04 Dec 2023 | 0.5400 | 0.5600 | 0.4600 | 0.4700 | 0.4700 | 3,833,000 |
01 Dec 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 254,100 |
30 Nov 2023 | 0.5300 | 0.5500 | 0.4900 | 0.5200 | 0.5200 | 685,700 |
29 Nov 2023 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 366,100 |
28 Nov 2023 | 0.5000 | 0.5500 | 0.4800 | 0.4900 | 0.4900 | 675,700 |
27 Nov 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 246,800 |
24 Nov 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 159,800 |
22 Nov 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 160,100 |
21 Nov 2023 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 229,600 |
20 Nov 2023 | 0.4800 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 488,700 |
17 Nov 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 122,600 |
16 Nov 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 420,300 |
15 Nov 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 926,700 |
14 Nov 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 217,500 |
13 Nov 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 148,200 |
10 Nov 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 460,800 |
09 Nov 2023 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 164,200 |
08 Nov 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 113,700 |
07 Nov 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 129,800 |
06 Nov 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 250,300 |
03 Nov 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 230,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |