Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 1,740,600 |
30 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 2,594,000 |
29 Apr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 9,358,800 |
26 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 1,295,600 |
25 Apr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 5,862,400 |
24 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 2,459,800 |
23 Apr 2024 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 2,011,400 |
22 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 1,744,300 |
19 Apr 2024 | 0.3050 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 4,633,300 |
18 Apr 2024 | 0.2850 | 0.3100 | 0.2800 | 0.3050 | 0.3050 | 13,591,900 |
17 Apr 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 6,801,500 |
16 Apr 2024 | 0.2600 | 0.2850 | 0.2500 | 0.2850 | 0.2850 | 5,427,000 |
15 Apr 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,026,000 |
12 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 578,000 |
09 Apr 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 345,000 |
08 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 383,900 |
05 Apr 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 290,500 |
04 Apr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 614,000 |
03 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 488,800 |
02 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 694,800 |
01 Apr 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 1,934,800 |
29 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 606,300 |
27 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,869,800 |
26 Mar 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 2,724,700 |
25 Mar 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,598,600 |
22 Mar 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 1,637,300 |
21 Mar 2024 | 0.2300 | 0.2600 | 0.2250 | 0.2550 | 0.2550 | 2,993,800 |
20 Mar 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 266,100 |
19 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 230,300 |
18 Mar 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 1,075,100 |
15 Mar 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 955,300 |
14 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 453,800 |
13 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 1,237,200 |
12 Mar 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 520,100 |
11 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 318,900 |
08 Mar 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 265,300 |
07 Mar 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 725,600 |
06 Mar 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 1,403,600 |
05 Mar 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 729,800 |
04 Mar 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 476,700 |
01 Mar 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 764,000 |
29 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,495,400 |
28 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 631,200 |
27 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 1,063,300 |
26 Feb 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 767,400 |
23 Feb 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,151,800 |
22 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 550,300 |
21 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 694,400 |
20 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 710,000 |
19 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 1,114,700 |
16 Feb 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 1,327,300 |
15 Feb 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 2,839,500 |
14 Feb 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,177,500 |
13 Feb 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 815,400 |
09 Feb 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 163,100 |
08 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 524,600 |
07 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,080,500 |
06 Feb 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 2,067,900 |
05 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 1,817,800 |
02 Feb 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 1,736,900 |
31 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 277,200 |
30 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 2,373,500 |
29 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 986,500 |
26 Jan 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 1,760,700 |
24 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 2,219,800 |
23 Jan 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 2,200,800 |
22 Jan 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 1,560,500 |
19 Jan 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 3,368,500 |
18 Jan 2024 | 0.2900 | 0.3000 | 0.2450 | 0.2550 | 0.2550 | 10,555,700 |
17 Jan 2024 | 0.3050 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 4,460,200 |
16 Jan 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 11,741,800 |
15 Jan 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 4,990,700 |
12 Jan 2024 | 0.2850 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 4,949,900 |
11 Jan 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 1,750,800 |
10 Jan 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 2,087,700 |
09 Jan 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 3,721,500 |
08 Jan 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 4,227,100 |
05 Jan 2024 | 0.3050 | 0.3250 | 0.3000 | 0.3150 | 0.3150 | 10,262,400 |
04 Jan 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 5,049,100 |
03 Jan 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 9,790,400 |
02 Jan 2024 | 0.2850 | 0.3150 | 0.2850 | 0.3100 | 0.3100 | 22,852,800 |
29 Dec 2023 | 0.2750 | 0.2900 | 0.2650 | 0.2850 | 0.2850 | 6,226,700 |
28 Dec 2023 | 0.2750 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 7,438,000 |
27 Dec 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 2,758,700 |
26 Dec 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 3,490,700 |
22 Dec 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 1,644,000 |
21 Dec 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 1,560,400 |
20 Dec 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 963,100 |
19 Dec 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 2,057,000 |
18 Dec 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 3,252,900 |
15 Dec 2023 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 3,879,300 |
14 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 1,798,800 |
13 Dec 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 2,822,600 |
12 Dec 2023 | 0.2850 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 9,222,900 |
11 Dec 2023 | 0.2600 | 0.2800 | 0.2550 | 0.2800 | 0.2800 | 8,033,600 |
08 Dec 2023 | 0.2550 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 2,926,300 |
07 Dec 2023 | 0.2650 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 3,352,400 |
06 Dec 2023 | 0.2450 | 0.2700 | 0.2450 | 0.2650 | 0.2650 | 7,793,900 |
05 Dec 2023 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 3,819,100 |
04 Dec 2023 | 0.2500 | 0.2550 | 0.2350 | 0.2350 | 0.2350 | 4,016,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |