Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4450 | 0.4650 | 0.4400 | 0.4500 | 0.4500 | 3,099,600 |
30 Apr 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 2,108,800 |
29 Apr 2024 | 0.4350 | 0.4550 | 0.4350 | 0.4500 | 0.4500 | 4,780,100 |
26 Apr 2024 | 0.4150 | 0.4300 | 0.4050 | 0.4250 | 0.4250 | 2,843,600 |
25 Apr 2024 | 0.4000 | 0.4250 | 0.3900 | 0.4150 | 0.4150 | 2,908,900 |
24 Apr 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 1,449,800 |
23 Apr 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 1,133,000 |
22 Apr 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 1,764,400 |
19 Apr 2024 | 0.4200 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 2,015,500 |
18 Apr 2024 | 0.4250 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 1,882,300 |
17 Apr 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 1,184,100 |
16 Apr 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 2,313,100 |
15 Apr 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 1,684,800 |
12 Apr 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 1,716,500 |
11 Apr 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 2,952,600 |
09 Apr 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 564,500 |
08 Apr 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 1,594,500 |
05 Apr 2024 | 0.4750 | 0.4850 | 0.4650 | 0.4650 | 0.4650 | 1,673,300 |
04 Apr 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 871,200 |
03 Apr 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 150,100 |
02 Apr 2024 | 0.4850 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 1,017,900 |
01 Apr 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 766,600 |
28 Mar 2024 | 0.4650 | 0.5000 | 0.4650 | 0.4850 | 0.4850 | 2,478,100 |
27 Mar 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 749,400 |
26 Mar 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 960,400 |
25 Mar 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 611,300 |
22 Mar 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 530,200 |
21 Mar 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 2,604,300 |
20 Mar 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 784,800 |
19 Mar 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 972,600 |
18 Mar 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 1,746,200 |
15 Mar 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 4,836,100 |
14 Mar 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 2,397,500 |
13 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 867,700 |
12 Mar 2024 | 0.4800 | 0.5000 | 0.4750 | 0.4950 | 0.4950 | 1,396,500 |
11 Mar 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 1,270,200 |
08 Mar 2024 | 0.4650 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 1,227,500 |
07 Mar 2024 | 0.4600 | 0.4750 | 0.4500 | 0.4650 | 0.4650 | 1,452,000 |
06 Mar 2024 | 0.4500 | 0.4700 | 0.4450 | 0.4600 | 0.4600 | 1,967,400 |
05 Mar 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 4,138,000 |
04 Mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 4,683,200 |
01 Mar 2024 | 0.4800 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 2,547,940 |
29 Feb 2024 | 0.4850 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 3,060,500 |
28 Feb 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 2,717,700 |
27 Feb 2024 | 0.5000 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 1,538,300 |
26 Feb 2024 | 0.5050 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 787,900 |
23 Feb 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 795,100 |
22 Feb 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 455,100 |
21 Feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 2,704,400 |
20 Feb 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 1,145,800 |
19 Feb 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5150 | 0.5150 | 1,704,500 |
16 Feb 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 3,403,500 |
15 Feb 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 1,618,200 |
14 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 2,001,600 |
13 Feb 2024 | 0.5050 | 0.5100 | 0.4900 | 0.5050 | 0.5050 | 1,386,700 |
09 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 380,900 |
08 Feb 2024 | 0.4900 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 1,570,600 |
07 Feb 2024 | 0.4900 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 1,192,200 |
06 Feb 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 1,107,200 |
05 Feb 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4750 | 0.4750 | 3,014,900 |
02 Feb 2024 | 0.5200 | 0.5200 | 0.4850 | 0.4900 | 0.4900 | 4,685,000 |
01 Feb 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 798,500 |
31 Jan 2024 | 0.5150 | 0.5250 | 0.5050 | 0.5200 | 0.5200 | 1,870,100 |
30 Jan 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 951,300 |
29 Jan 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 1,332,800 |
26 Jan 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5050 | 0.5050 | 2,102,000 |
25 Jan 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5150 | 0.5150 | 2,211,000 |
24 Jan 2024 | 0.4950 | 0.5250 | 0.4900 | 0.5200 | 0.5200 | 2,624,600 |
23 Jan 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 1,280,900 |
22 Jan 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 1,628,400 |
19 Jan 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 1,490,500 |
18 Jan 2024 | 0.4950 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 4,765,200 |
17 Jan 2024 | 0.5100 | 0.5150 | 0.4900 | 0.4950 | 0.4950 | 5,418,300 |
16 Jan 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 1,614,900 |
15 Jan 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 1,833,200 |
12 Jan 2024 | 0.5450 | 0.5450 | 0.5150 | 0.5200 | 0.5200 | 1,478,900 |
11 Jan 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5450 | 0.5450 | 5,635,200 |
10 Jan 2024 | 0.5000 | 0.5150 | 0.4900 | 0.5100 | 0.5100 | 2,282,400 |
09 Jan 2024 | 0.5350 | 0.5350 | 0.5000 | 0.5100 | 0.5100 | 6,410,100 |
08 Jan 2024 | 0.5550 | 0.5600 | 0.5450 | 0.5550 | 0.5550 | 1,432,400 |
05 Jan 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5550 | 0.5550 | 2,403,500 |
04 Jan 2024 | 0.5750 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 1,183,200 |
03 Jan 2024 | 0.5700 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 1,231,200 |
02 Jan 2024 | 0.5800 | 0.5850 | 0.5700 | 0.5750 | 0.5750 | 901,900 |
29 Dec 2023 | 0.5800 | 0.5950 | 0.5750 | 0.5800 | 0.5800 | 4,003,300 |
28 Dec 2023 | 0.5600 | 0.6000 | 0.5550 | 0.5800 | 0.5800 | 4,340,100 |
27 Dec 2023 | 0.5300 | 0.5550 | 0.5200 | 0.5500 | 0.5500 | 3,160,600 |
26 Dec 2023 | 0.5150 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 500,800 |
22 Dec 2023 | 0.5250 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 676,700 |
21 Dec 2023 | 0.5100 | 0.5350 | 0.5100 | 0.5250 | 0.5250 | 3,686,500 |
20 Dec 2023 | 0.5250 | 0.5250 | 0.5050 | 0.5150 | 0.5150 | 2,180,500 |
19 Dec 2023 | 0.5200 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 1,224,300 |
18 Dec 2023 | 0.5250 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 1,605,600 |
15 Dec 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 4,803,500 |
14 Dec 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 2,697,700 |
13 Dec 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 2,206,930 |
12 Dec 2023 | 0.4900 | 0.5200 | 0.4900 | 0.5150 | 0.5150 | 2,699,600 |
11 Dec 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 4,053,800 |
08 Dec 2023 | 0.5100 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 1,844,000 |
07 Dec 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 2,015,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |