Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 1,805,300 |
03 May 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 3,457,200 |
02 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 3,038,200 |
30 Apr 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 1,089,600 |
29 Apr 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 1,338,900 |
26 Apr 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 1,246,900 |
25 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 1,818,500 |
24 Apr 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 2,126,800 |
23 Apr 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 1,398,100 |
22 Apr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 672,300 |
19 Apr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 2,194,300 |
18 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 977,700 |
17 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 1,623,100 |
16 Apr 2024 | 0.3550 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 3,627,400 |
15 Apr 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 824,300 |
12 Apr 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 2,417,300 |
09 Apr 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 361,900 |
08 Apr 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 830,500 |
05 Apr 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 2,693,900 |
04 Apr 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 2,628,500 |
03 Apr 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 2,707,900 |
02 Apr 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 1,967,100 |
01 Apr 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 390,500 |
29 Mar 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 548,900 |
27 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 1,678,900 |
26 Mar 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 541,200 |
25 Mar 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 718,400 |
22 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 669,900 |
21 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 1,914,700 |
20 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 2,344,500 |
19 Mar 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 541,600 |
18 Mar 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 121,500 |
15 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 318,600 |
14 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 112,100 |
13 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 471,000 |
12 Mar 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 349,000 |
11 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 518,600 |
08 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 163,500 |
07 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 158,500 |
06 Mar 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 223,100 |
05 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 212,300 |
04 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 121,800 |
01 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 245,200 |
29 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 917,900 |
28 Feb 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 250,100 |
27 Feb 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 255,400 |
26 Feb 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 325,600 |
23 Feb 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 1,418,700 |
22 Feb 2024 | 0.3850 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 2,048,400 |
21 Feb 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 2,822,900 |
20 Feb 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 375,100 |
19 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 633,700 |
16 Feb 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 537,800 |
15 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 442,200 |
14 Feb 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 294,400 |
13 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 94,100 |
09 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 76,500 |
08 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 149,700 |
07 Feb 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 203,600 |
06 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 284,500 |
05 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 125,800 |
02 Feb 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 188,800 |
31 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 67,100 |
30 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 290,100 |
29 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 178,000 |
26 Jan 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 563,300 |
24 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 201,700 |
23 Jan 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 287,400 |
22 Jan 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 446,800 |
19 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 350,900 |
18 Jan 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 626,300 |
17 Jan 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 285,900 |
16 Jan 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 643,400 |
15 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 677,300 |
12 Jan 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 383,700 |
11 Jan 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 1,290,200 |
10 Jan 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 363,300 |
09 Jan 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 2,661,700 |
08 Jan 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 694,100 |
05 Jan 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 2,604,200 |
04 Jan 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 2,628,300 |
03 Jan 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 711,200 |
02 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 538,500 |
29 Dec 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 395,900 |
28 Dec 2023 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 217,300 |
27 Dec 2023 | 0.4200 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 1,204,500 |
26 Dec 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 210,400 |
22 Dec 2023 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 240,300 |
21 Dec 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 88,500 |
20 Dec 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 141,500 |
19 Dec 2023 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 270,600 |
18 Dec 2023 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 282,900 |
15 Dec 2023 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 147,000 |
14 Dec 2023 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 220,000 |
13 Dec 2023 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 369,000 |
13 Dec 2023 | 0.005 Dividend | |||||
12 Dec 2023 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4200 | 461,200 |
11 Dec 2023 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4200 | 295,000 |
08 Dec 2023 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4151 | 209,300 |
07 Dec 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4101 | 374,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |