Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 676,400 |
08 May 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 364,500 |
07 May 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 1,768,800 |
06 May 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 352,300 |
03 May 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 637,900 |
02 May 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 601,200 |
30 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 456,700 |
29 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 1,394,300 |
26 Apr 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 588,300 |
25 Apr 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 667,900 |
24 Apr 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 1,605,600 |
23 Apr 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 978,300 |
22 Apr 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 1,298,700 |
19 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 1,404,500 |
18 Apr 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 637,800 |
17 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 276,100 |
16 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 1,192,900 |
15 Apr 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 3,825,600 |
12 Apr 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 1,095,400 |
09 Apr 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 865,100 |
08 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 2,536,400 |
05 Apr 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 983,000 |
04 Apr 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 6,155,600 |
03 Apr 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 420,700 |
02 Apr 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 3,009,500 |
01 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 1,512,300 |
29 Mar 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 446,500 |
27 Mar 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 1,685,100 |
26 Mar 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 903,900 |
25 Mar 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 3,138,500 |
22 Mar 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 2,335,900 |
21 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 642,400 |
20 Mar 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 668,100 |
19 Mar 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 2,551,400 |
18 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 749,900 |
15 Mar 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 402,400 |
14 Mar 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 777,500 |
13 Mar 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 1,634,800 |
12 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 988,400 |
11 Mar 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 1,416,800 |
08 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 1,360,900 |
07 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,988,900 |
06 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 1,845,500 |
05 Mar 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 2,553,600 |
04 Mar 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 1,545,300 |
01 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 1,249,200 |
29 Feb 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 2,873,200 |
28 Feb 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 995,900 |
27 Feb 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 1,095,200 |
26 Feb 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 1,030,400 |
23 Feb 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 695,100 |
22 Feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 1,454,300 |
21 Feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 129,100 |
20 Feb 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 1,519,400 |
19 Feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 688,200 |
16 Feb 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 1,752,500 |
15 Feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 853,200 |
14 Feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 87,000 |
13 Feb 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 707,500 |
09 Feb 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 439,700 |
08 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 140,500 |
07 Feb 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 799,800 |
06 Feb 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 281,100 |
05 Feb 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 806,700 |
02 Feb 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 465,900 |
31 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 754,000 |
30 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 986,700 |
29 Jan 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 679,400 |
26 Jan 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 2,513,500 |
24 Jan 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 1,859,200 |
23 Jan 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 701,400 |
22 Jan 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 1,148,300 |
19 Jan 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 1,207,800 |
18 Jan 2024 | 0.3350 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 3,059,900 |
17 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 1,900,600 |
16 Jan 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3450 | 0.3450 | 4,383,100 |
15 Jan 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 1,488,000 |
12 Jan 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 681,100 |
11 Jan 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 625,200 |
10 Jan 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 678,900 |
09 Jan 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 1,765,300 |
08 Jan 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 1,934,500 |
05 Jan 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 855,700 |
04 Jan 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 4,326,700 |
03 Jan 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 2,372,300 |
02 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 355,200 |
29 Dec 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,259,000 |
28 Dec 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 377,100 |
27 Dec 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 1,282,300 |
26 Dec 2023 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 889,200 |
22 Dec 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 801,000 |
21 Dec 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 655,000 |
20 Dec 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 377,900 |
19 Dec 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 3,506,600 |
18 Dec 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 1,352,100 |
15 Dec 2023 | 0.3350 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 2,370,000 |
14 Dec 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 1,128,900 |
13 Dec 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 387,800 |
12 Dec 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 339,900 |
11 Dec 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 372,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |