Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.3200 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 4,444,400 |
25 Jul 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 1,601,400 |
24 Jul 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 364,900 |
23 Jul 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 496,700 |
22 Jul 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,958,500 |
19 Jul 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 968,000 |
18 Jul 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 847,000 |
17 Jul 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 1,571,000 |
16 Jul 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 1,788,900 |
15 Jul 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 639,100 |
12 Jul 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 1,627,700 |
11 Jul 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 1,721,800 |
10 Jul 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 845,900 |
09 Jul 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 477,100 |
08 Jul 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 2,224,800 |
05 Jul 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 1,229,300 |
04 Jul 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 591,900 |
03 Jul 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 1,393,500 |
02 Jul 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 424,400 |
01 Jul 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,010,000 |
28 Jun 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 552,200 |
27 Jun 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 477,000 |
26 Jun 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 1,534,200 |
25 Jun 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 1,341,900 |
24 Jun 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 1,301,500 |
21 Jun 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 2,985,700 |
20 Jun 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 596,400 |
19 Jun 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 938,100 |
18 Jun 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 1,845,000 |
14 Jun 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 6,902,800 |
13 Jun 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 5,217,900 |
12 Jun 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 2,928,800 |
11 Jun 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 1,736,000 |
10 Jun 2024 | 0.3250 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 2,795,300 |
07 Jun 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 2,233,300 |
06 Jun 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 423,900 |
05 Jun 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 1,117,600 |
04 Jun 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 564,400 |
03 Jun 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 480,200 |
31 May 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 674,300 |
30 May 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 1,735,900 |
29 May 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 205,000 |
28 May 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 765,000 |
27 May 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 489,700 |
24 May 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 1,104,500 |
23 May 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 2,190,600 |
21 May 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 2,041,600 |
20 May 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 1,092,700 |
17 May 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3250 | 0.3250 | 3,214,800 |
16 May 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 1,488,500 |
15 May 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 6,651,300 |
14 May 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 1,873,300 |
13 May 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 3,350,800 |
10 May 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 2,768,800 |
09 May 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,321,300 |
08 May 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 1,514,700 |
07 May 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 879,100 |
06 May 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 1,057,100 |
03 May 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,065,100 |
02 May 2024 | 0.3150 | 0.3350 | 0.3100 | 0.3250 | 0.3250 | 6,894,900 |
30 Apr 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 1,683,100 |
29 Apr 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 2,824,000 |
26 Apr 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 3,641,800 |
25 Apr 2024 | 0.2700 | 0.3000 | 0.2650 | 0.2950 | 0.2950 | 6,504,600 |
24 Apr 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 766,800 |
23 Apr 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 576,500 |
22 Apr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 492,400 |
19 Apr 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 2,242,400 |
18 Apr 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 466,500 |
17 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 189,200 |
16 Apr 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 805,000 |
15 Apr 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 710,700 |
12 Apr 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 127,100 |
11 Apr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 110,400 |
09 Apr 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 611,300 |
08 Apr 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 591,700 |
05 Apr 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 760,100 |
04 Apr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 240,100 |
03 Apr 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 902,100 |
02 Apr 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 1,086,700 |
01 Apr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 671,600 |
28 Mar 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 3,417,600 |
27 Mar 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 616,000 |
26 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 230,000 |
25 Mar 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 509,200 |
22 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 814,700 |
21 Mar 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,443,900 |
20 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 444,900 |
19 Mar 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 1,347,800 |
18 Mar 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 2,858,100 |
15 Mar 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 3,208,500 |
14 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 3,310,300 |
13 Mar 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 3,621,600 |
12 Mar 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 6,296,300 |
11 Mar 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2450 | 0.2450 | 9,869,300 |
08 Mar 2024 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 0.2150 | 3,568,900 |
07 Mar 2024 | 0.1990 | 0.2000 | 0.1960 | 0.1990 | 0.1990 | 1,466,000 |
06 Mar 2024 | 0.2050 | 0.2050 | 0.1990 | 0.1990 | 0.1990 | 1,888,400 |
05 Mar 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 2,162,100 |
04 Mar 2024 | 0.2050 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 946,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |