Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 500 |
06 May 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 66,400 |
03 May 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 313,100 |
02 May 2024 | 0.5200 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 581,500 |
30 Apr 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 119,200 |
29 Apr 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5150 | 0.5150 | 503,900 |
26 Apr 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 371,800 |
25 Apr 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 457,200 |
24 Apr 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 119,000 |
23 Apr 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 253,100 |
22 Apr 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 343,100 |
19 Apr 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 845,300 |
18 Apr 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 152,800 |
17 Apr 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 409,700 |
16 Apr 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 960,000 |
15 Apr 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 602,500 |
12 Apr 2024 | 0.5350 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 864,300 |
09 Apr 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 1,139,900 |
08 Apr 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 575,800 |
05 Apr 2024 | 0.5300 | 0.5450 | 0.5300 | 0.5400 | 0.5400 | 574,500 |
04 Apr 2024 | 0.5300 | 0.5350 | 0.5250 | 0.5350 | 0.5350 | 1,354,300 |
03 Apr 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 586,900 |
02 Apr 2024 | 0.5400 | 0.5450 | 0.5250 | 0.5400 | 0.5400 | 1,341,100 |
01 Apr 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 2,078,600 |
29 Mar 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 684,400 |
27 Mar 2024 | 0.5450 | 0.5550 | 0.5350 | 0.5450 | 0.5450 | 1,884,800 |
26 Mar 2024 | 0.5700 | 0.5800 | 0.5350 | 0.5400 | 0.5400 | 7,320,600 |
25 Mar 2024 | 0.5100 | 0.5250 | 0.5050 | 0.5200 | 0.5200 | 1,200,200 |
22 Mar 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 182,400 |
21 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 538,800 |
20 Mar 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 309,200 |
19 Mar 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 543,300 |
18 Mar 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 180,600 |
15 Mar 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 368,400 |
14 Mar 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 322,500 |
13 Mar 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 122,100 |
12 Mar 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 263,700 |
11 Mar 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 26,400 |
08 Mar 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 104,000 |
07 Mar 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 115,800 |
06 Mar 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 70,600 |
05 Mar 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 233,500 |
04 Mar 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 26,000 |
01 Mar 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 49,600 |
29 Feb 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 48,100 |
28 Feb 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 79,400 |
27 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 221,500 |
26 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 84,800 |
23 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 114,700 |
22 Feb 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 305,400 |
21 Feb 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 162,700 |
20 Feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 51,200 |
19 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 76,800 |
16 Feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 155,000 |
15 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
14 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 24,100 |
13 Feb 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 22,700 |
09 Feb 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 800 |
08 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 32,200 |
07 Feb 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 73,000 |
06 Feb 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 255,300 |
05 Feb 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 85,400 |
02 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 154,700 |
31 Jan 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 67,300 |
30 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 78,600 |
29 Jan 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 63,200 |
26 Jan 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 204,000 |
24 Jan 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 234,100 |
23 Jan 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 70,100 |
22 Jan 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 239,100 |
19 Jan 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 166,400 |
18 Jan 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 339,800 |
17 Jan 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 522,600 |
16 Jan 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 301,400 |
15 Jan 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 249,300 |
12 Jan 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 145,300 |
11 Jan 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 88,200 |
10 Jan 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 277,200 |
09 Jan 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 126,200 |
08 Jan 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 298,800 |
05 Jan 2024 | 0.5250 | 0.5400 | 0.5200 | 0.5250 | 0.5250 | 2,513,300 |
04 Jan 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 139,400 |
03 Jan 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 243,700 |
02 Jan 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 49,700 |
29 Dec 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 261,200 |
28 Dec 2023 | 0.5200 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 406,100 |
27 Dec 2023 | 0.5300 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 417,800 |
26 Dec 2023 | 0.5350 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 210,200 |
22 Dec 2023 | 0.5250 | 0.5400 | 0.5150 | 0.5300 | 0.5300 | 1,433,600 |
21 Dec 2023 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 94,500 |
20 Dec 2023 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 82,700 |
19 Dec 2023 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 42,600 |
18 Dec 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 40,000 |
15 Dec 2023 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 89,600 |
14 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 2,000 |
13 Dec 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 160,900 |
12 Dec 2023 | 0.5200 | 0.5450 | 0.5200 | 0.5250 | 0.5250 | 1,076,100 |
11 Dec 2023 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 172,000 |
08 Dec 2023 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 802,800 |
07 Dec 2023 | 0.5100 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 1,474,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |