Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3940 | 0.4300 | 0.3660 | 0.3800 | 0.3800 | 552,982 |
02 May 2024 | 0.4500 | 0.4600 | 0.3600 | 0.4000 | 0.4000 | 1,348,000 |
01 May 2024 | 0.4400 | 0.5400 | 0.4100 | 0.4300 | 0.4300 | 1,918,900 |
30 Apr 2024 | 0.5400 | 0.5600 | 0.3600 | 0.3800 | 0.3800 | 1,736,000 |
29 Apr 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 80,600 |
26 Apr 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 266,200 |
25 Apr 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 275,000 |
24 Apr 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 201,900 |
23 Apr 2024 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 169,700 |
22 Apr 2024 | 0.5400 | 0.5800 | 0.5100 | 0.5400 | 0.5400 | 367,500 |
19 Apr 2024 | 0.5000 | 0.6100 | 0.4500 | 0.5300 | 0.5300 | 996,600 |
18 Apr 2024 | 0.5600 | 0.5900 | 0.4500 | 0.5100 | 0.5100 | 1,080,700 |
17 Apr 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5400 | 0.5400 | 528,800 |
16 Apr 2024 | 0.5200 | 0.5700 | 0.4500 | 0.5300 | 0.5300 | 628,100 |
15 Apr 2024 | 0.5900 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 594,700 |
12 Apr 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 264,000 |
11 Apr 2024 | 0.5900 | 0.6700 | 0.5400 | 0.5800 | 0.5800 | 1,392,100 |
10 Apr 2024 | 0.6300 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 1,099,800 |
09 Apr 2024 | 0.7300 | 0.7400 | 0.5700 | 0.5800 | 0.5800 | 4,721,500 |
08 Apr 2024 | 0.6800 | 0.7500 | 0.6500 | 0.7300 | 0.7300 | 2,863,400 |
05 Apr 2024 | 0.6500 | 0.6900 | 0.6300 | 0.6500 | 0.6500 | 624,400 |
04 Apr 2024 | 0.6700 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 717,400 |
03 Apr 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 943,300 |
02 Apr 2024 | 0.7400 | 0.7500 | 0.6700 | 0.7200 | 0.7200 | 613,100 |
01 Apr 2024 | 0.6100 | 0.7500 | 0.5900 | 0.7400 | 0.7400 | 1,460,000 |
28 Mar 2024 | 0.5800 | 0.6000 | 0.4800 | 0.5600 | 0.5600 | 650,000 |
27 Mar 2024 | 0.6600 | 0.6900 | 0.5100 | 0.6000 | 0.6000 | 1,298,800 |
26 Mar 2024 | 0.7000 | 0.7200 | 0.6200 | 0.6600 | 0.6600 | 1,495,900 |
25 Mar 2024 | 0.6000 | 0.7900 | 0.5700 | 0.6600 | 0.6600 | 4,711,100 |
22 Mar 2024 | 0.4700 | 0.5800 | 0.4700 | 0.5700 | 0.5700 | 1,767,700 |
21 Mar 2024 | 0.5300 | 0.5600 | 0.3900 | 0.4800 | 0.4800 | 1,811,500 |
20 Mar 2024 | 0.3700 | 0.5500 | 0.3600 | 0.5100 | 0.5100 | 4,421,300 |
19 Mar 2024 | 0.3400 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 664,500 |
18 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 363,700 |
15 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 451,700 |
14 Mar 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 326,300 |
13 Mar 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 684,000 |
12 Mar 2024 | 0.3200 | 0.3300 | 0.2700 | 0.3100 | 0.3100 | 233,900 |
11 Mar 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 344,300 |
08 Mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 405,000 |
07 Mar 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 505,100 |
06 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 302,200 |
05 Mar 2024 | 0.3700 | 0.3700 | 0.3200 | 0.3500 | 0.3500 | 1,876,100 |
04 Mar 2024 | 0.3600 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 399,500 |
01 Mar 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 194,300 |
29 Feb 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 1,517,400 |
28 Feb 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 446,800 |
27 Feb 2024 | 0.3500 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 748,100 |
26 Feb 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3600 | 0.3600 | 2,494,900 |
23 Feb 2024 | 0.3600 | 0.3800 | 0.3300 | 0.3500 | 0.3500 | 508,100 |
22 Feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 253,300 |
21 Feb 2024 | 0.3500 | 0.3600 | 0.3000 | 0.3100 | 0.3100 | 886,000 |
20 Feb 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 217,700 |
16 Feb 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 206,800 |
15 Feb 2024 | 0.3400 | 0.3900 | 0.3200 | 0.3900 | 0.3900 | 538,800 |
14 Feb 2024 | 0.3500 | 0.3600 | 0.3100 | 0.3500 | 0.3500 | 2,002,300 |
13 Feb 2024 | 0.3700 | 0.3700 | 0.3200 | 0.3400 | 0.3400 | 633,300 |
12 Feb 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 288,300 |
09 Feb 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 343,700 |
08 Feb 2024 | 0.3800 | 0.4000 | 0.3300 | 0.3900 | 0.3900 | 1,148,900 |
07 Feb 2024 | 0.3800 | 0.3900 | 0.3200 | 0.3800 | 0.3800 | 657,100 |
06 Feb 2024 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 337,500 |
05 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 456,000 |
02 Feb 2024 | 0.3900 | 0.4100 | 0.3300 | 0.3900 | 0.3900 | 1,883,500 |
01 Feb 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 566,000 |
31 Jan 2024 | 0.3900 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 769,900 |
30 Jan 2024 | 0.3500 | 0.4200 | 0.3500 | 0.3900 | 0.3900 | 2,739,800 |
29 Jan 2024 | 0.3300 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 549,100 |
26 Jan 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 556,500 |
25 Jan 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 407,900 |
24 Jan 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 390,800 |
23 Jan 2024 | 0.3000 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 398,300 |
22 Jan 2024 | 0.2800 | 0.3400 | 0.2800 | 0.2900 | 0.2900 | 420,000 |
19 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,083,700 |
18 Jan 2024 | 0.3400 | 0.3400 | 0.2800 | 0.3000 | 0.3000 | 1,170,000 |
17 Jan 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 647,200 |
16 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 531,900 |
12 Jan 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 640,900 |
11 Jan 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 566,400 |
10 Jan 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 774,300 |
09 Jan 2024 | 0.3500 | 0.3800 | 0.3200 | 0.3300 | 0.3300 | 1,679,600 |
08 Jan 2024 | 0.2800 | 0.3500 | 0.2800 | 0.3300 | 0.3300 | 2,467,900 |
05 Jan 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 637,300 |
04 Jan 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 877,400 |
03 Jan 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 708,700 |
02 Jan 2024 | 0.2700 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 1,591,000 |
29 Dec 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,544,300 |
28 Dec 2023 | 0.2700 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 2,792,000 |
27 Dec 2023 | 0.2200 | 0.2900 | 0.2100 | 0.2900 | 0.2900 | 6,986,200 |
26 Dec 2023 | 0.2400 | 0.2500 | 0.2000 | 0.2300 | 0.2300 | 23,538,700 |
22 Dec 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 534,000 |
21 Dec 2023 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 976,800 |
20 Dec 2023 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 991,700 |
19 Dec 2023 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 1,539,900 |
18 Dec 2023 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 855,900 |
15 Dec 2023 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 1,383,900 |
14 Dec 2023 | 0.2100 | 0.2200 | 0.1900 | 0.2200 | 0.2200 | 1,746,600 |
13 Dec 2023 | 0.1700 | 0.2100 | 0.1700 | 0.2100 | 0.2100 | 2,597,600 |
12 Dec 2023 | 0.1800 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 1,751,200 |
11 Dec 2023 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 2,767,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |