Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 6,422,100 |
27 June 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 7,439,300 |
26 June 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 5,971,400 |
25 June 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 9,941,600 |
24 June 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 6,870,200 |
21 June 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 19,438,200 |
20 June 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 11,417,900 |
19 June 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 10,837,100 |
18 June 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 7,530,200 |
14 June 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 13,570,900 |
13 June 2024 | 0.2950 | 0.3200 | 0.2950 | 0.3150 | 0.3150 | 33,746,700 |
12 June 2024 | 0.3150 | 0.3150 | 0.2900 | 0.2950 | 0.2950 | 24,348,500 |
11 June 2024 | 0.3200 | 0.3350 | 0.3050 | 0.3150 | 0.3150 | 48,332,600 |
10 June 2024 | 0.2700 | 0.3250 | 0.2700 | 0.3150 | 0.3150 | 80,356,100 |
07 June 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 28,237,600 |
06 June 2024 | 0.2550 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 12,308,700 |
05 June 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 14,102,200 |
04 June 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 5,635,500 |
31 May 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 4,678,600 |
30 May 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 11,606,000 |
29 May 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 8,128,700 |
28 May 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 6,107,400 |
27 May 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 6,000,700 |
24 May 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 5,411,500 |
23 May 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 7,404,100 |
21 May 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2650 | 0.2650 | 30,136,600 |
20 May 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 10,392,700 |
17 May 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 11,072,900 |
16 May 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 6,920,300 |
15 May 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 5,925,100 |
14 May 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 4,586,000 |
13 May 2024 | 0.2700 | 0.2950 | 0.2650 | 0.2800 | 0.2800 | 34,569,400 |
10 May 2024 | 0.2750 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 10,485,600 |
09 May 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 2,194,000 |
08 May 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 10,425,800 |
07 May 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 8,744,500 |
06 May 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 5,807,900 |
03 May 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 10,357,300 |
02 May 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 2,911,600 |
30 Apr 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 2,801,200 |
29 Apr 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 11,041,700 |
26 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 2,111,300 |
25 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 4,113,000 |
24 Apr 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 12,277,800 |
23 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 3,923,800 |
22 Apr 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 4,429,000 |
19 Apr 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 7,799,600 |
18 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 3,433,100 |
17 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 6,923,300 |
16 Apr 2024 | 0.3100 | 0.3150 | 0.2900 | 0.2950 | 0.2950 | 13,977,500 |
15 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 5,452,000 |
12 Apr 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 4,824,000 |
09 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 11,132,700 |
08 Apr 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 4,715,800 |
05 Apr 2024 | 0.3150 | 0.3550 | 0.3150 | 0.3350 | 0.3350 | 21,146,300 |
04 Apr 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 7,860,400 |
03 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 4,478,500 |
02 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 4,461,700 |
01 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 6,995,700 |
29 Mar 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 7,339,100 |
27 Mar 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 4,840,800 |
26 Mar 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 7,847,500 |
25 Mar 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 8,709,600 |
22 Mar 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 10,208,600 |
21 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 7,230,200 |
20 Mar 2024 | 0.3250 | 0.3350 | 0.3100 | 0.3150 | 0.3150 | 11,797,000 |
19 Mar 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 10,408,800 |
18 Mar 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 16,262,800 |
15 Mar 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 11,613,500 |
14 Mar 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 5,903,100 |
13 Mar 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 8,881,400 |
12 Mar 2024 | 0.3300 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 11,678,300 |
11 Mar 2024 | 0.3150 | 0.3350 | 0.3050 | 0.3300 | 0.3300 | 16,287,300 |
08 Mar 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 6,511,600 |
07 Mar 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3250 | 0.3250 | 9,594,400 |
06 Mar 2024 | 0.3300 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 10,480,700 |
05 Mar 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 8,119,600 |
04 Mar 2024 | 0.3500 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 6,358,900 |
01 Mar 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 20,511,900 |
29 Feb 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 12,009,300 |
28 Feb 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3450 | 0.3450 | 11,503,400 |
27 Feb 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 7,717,600 |
26 Feb 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 7,361,800 |
23 Feb 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 9,452,000 |
22 Feb 2024 | 0.3750 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 16,872,100 |
21 Feb 2024 | 0.3850 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 11,738,900 |
20 Feb 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 12,180,000 |
19 Feb 2024 | 0.4050 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 12,725,800 |
16 Feb 2024 | 0.4200 | 0.4250 | 0.3900 | 0.4050 | 0.4050 | 35,521,800 |
15 Feb 2024 | 0.3750 | 0.4300 | 0.3700 | 0.4100 | 0.4100 | 53,123,600 |
14 Feb 2024 | 0.3650 | 0.3750 | 0.3550 | 0.3700 | 0.3700 | 10,110,600 |
13 Feb 2024 | 0.3500 | 0.3850 | 0.3400 | 0.3700 | 0.3700 | 33,737,200 |
09 Feb 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 26,609,800 |
08 Feb 2024 | 0.3350 | 0.3700 | 0.3250 | 0.3550 | 0.3550 | 46,663,500 |
07 Feb 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 18,109,700 |
06 Feb 2024 | 0.3350 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 24,301,200 |
05 Feb 2024 | 0.3700 | 0.3750 | 0.3250 | 0.3350 | 0.3350 | 28,396,200 |
02 Feb 2024 | 0.3700 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 17,800,600 |
31 Jan 2024 | 0.3700 | 0.3950 | 0.3600 | 0.3700 | 0.3700 | 29,475,500 |
30 Jan 2024 | 0.4100 | 0.4100 | 0.3500 | 0.3650 | 0.3650 | 68,447,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |