Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 88,950 |
24 Apr 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 40,000 |
23 Apr 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 84,500 |
22 Apr 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 190,500 |
19 Apr 2024 | 0.3600 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 177,400 |
18 Apr 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 136,500 |
17 Apr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 152,900 |
16 Apr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 114,300 |
15 Apr 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 209,500 |
12 Apr 2024 | 0.4100 | 0.4300 | 0.3700 | 0.3700 | 0.3700 | 683,000 |
11 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 266,000 |
10 Apr 2024 | 0.3800 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 777,100 |
09 Apr 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 549,400 |
08 Apr 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 1,282,000 |
05 Apr 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 845,500 |
04 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 599,600 |
03 Apr 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 2,388,000 |
02 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 887,000 |
01 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 136,700 |
28 Mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 441,600 |
27 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 267,000 |
26 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 222,300 |
25 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 377,700 |
22 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 337,200 |
21 Mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 586,500 |
20 Mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 1,208,500 |
19 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 172,200 |
18 Mar 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 210,000 |
15 Mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 538,600 |
14 Mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 197,500 |
13 Mar 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 196,900 |
12 Mar 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 125,600 |
11 Mar 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 166,400 |
08 Mar 2024 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | 0.3700 | 94,900 |
07 Mar 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 75,200 |
06 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 67,600 |
05 Mar 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 329,000 |
04 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 130,100 |
01 Mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 85,200 |
29 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 27,600 |
28 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 16,400 |
27 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 86,700 |
26 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 87,200 |
23 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 56,000 |
22 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 96,400 |
21 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 27,900 |
20 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 129,200 |
16 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 81,100 |
15 Feb 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 167,500 |
14 Feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 84,600 |
13 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 208,700 |
12 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 150,200 |
09 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 48,800 |
08 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 38,700 |
07 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 16,700 |
06 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 30,700 |
05 Feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 26,300 |
02 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 69,100 |
01 Feb 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 9,400 |
31 Jan 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 74,700 |
30 Jan 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 272,800 |
29 Jan 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 77,300 |
26 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 29,800 |
25 Jan 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 122,200 |
24 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 167,800 |
23 Jan 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 69,800 |
22 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,600 |
19 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 73,300 |
18 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 37,400 |
17 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 159,000 |
16 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 216,100 |
15 Jan 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 73,200 |
12 Jan 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 309,200 |
11 Jan 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 32,200 |
10 Jan 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 137,700 |
09 Jan 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 170,400 |
08 Jan 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 20,600 |
05 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 37,900 |
04 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 53,500 |
03 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 11,500 |
02 Jan 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 36,200 |
29 Dec 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 326,200 |
28 Dec 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 84,900 |
27 Dec 2023 | 0.3300 | 0.3800 | 0.3300 | 0.3700 | 0.3700 | 409,500 |
22 Dec 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 109,700 |
21 Dec 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 77,100 |
20 Dec 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 88,400 |
19 Dec 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 90,100 |
18 Dec 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 121,300 |
15 Dec 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 356,600 |
14 Dec 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 358,600 |
13 Dec 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 152,900 |
12 Dec 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 151,200 |
11 Dec 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 81,000 |
08 Dec 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 119,200 |
07 Dec 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 100,100 |
06 Dec 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 108,900 |
05 Dec 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 80,500 |
04 Dec 2023 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 115,700 |
01 Dec 2023 | 0.3500 | 0.3900 | 0.3400 | 0.3700 | 0.3700 | 335,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |