Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2430 | 0.2430 | 0.2260 | 0.2290 | 0.2290 | 84,735 |
02 May 2024 | 0.2300 | 0.2520 | 0.2300 | 0.2430 | 0.2430 | 301,600 |
01 May 2024 | 0.2300 | 0.2410 | 0.2280 | 0.2310 | 0.2310 | 81,300 |
30 Apr 2024 | 0.2280 | 0.2400 | 0.2280 | 0.2300 | 0.2300 | 306,200 |
29 Apr 2024 | 0.2500 | 0.2500 | 0.2340 | 0.2390 | 0.2390 | 106,900 |
26 Apr 2024 | 0.2600 | 0.2600 | 0.2420 | 0.2420 | 0.2420 | 88,000 |
25 Apr 2024 | 0.2510 | 0.2600 | 0.2510 | 0.2520 | 0.2520 | 144,500 |
24 Apr 2024 | 0.2290 | 0.2550 | 0.2290 | 0.2550 | 0.2550 | 123,300 |
23 Apr 2024 | 0.2560 | 0.2630 | 0.2540 | 0.2630 | 0.2630 | 38,000 |
22 Apr 2024 | 0.2510 | 0.2610 | 0.2510 | 0.2540 | 0.2540 | 41,000 |
19 Apr 2024 | 0.2630 | 0.2710 | 0.2520 | 0.2680 | 0.2680 | 49,400 |
18 Apr 2024 | 0.2520 | 0.2590 | 0.2470 | 0.2470 | 0.2470 | 65,500 |
17 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 50,500 |
16 Apr 2024 | 0.2490 | 0.2550 | 0.2490 | 0.2550 | 0.2550 | 56,900 |
15 Apr 2024 | 0.2520 | 0.2550 | 0.2470 | 0.2550 | 0.2550 | 64,300 |
12 Apr 2024 | 0.2750 | 0.2750 | 0.2560 | 0.2570 | 0.2570 | 68,500 |
11 Apr 2024 | 0.2580 | 0.2750 | 0.2510 | 0.2710 | 0.2710 | 129,200 |
10 Apr 2024 | 0.2570 | 0.2600 | 0.2440 | 0.2600 | 0.2600 | 69,200 |
09 Apr 2024 | 0.2570 | 0.2680 | 0.2530 | 0.2590 | 0.2590 | 174,100 |
08 Apr 2024 | 0.2590 | 0.2670 | 0.2570 | 0.2670 | 0.2670 | 82,800 |
05 Apr 2024 | 0.2540 | 0.2750 | 0.2540 | 0.2750 | 0.2750 | 55,200 |
04 Apr 2024 | 0.2700 | 0.2730 | 0.2490 | 0.2510 | 0.2510 | 240,200 |
03 Apr 2024 | 0.2700 | 0.2880 | 0.2660 | 0.2800 | 0.2800 | 190,100 |
02 Apr 2024 | 0.2590 | 0.2660 | 0.2450 | 0.2650 | 0.2650 | 304,600 |
01 Apr 2024 | 0.2610 | 0.2650 | 0.2500 | 0.2520 | 0.2520 | 66,300 |
28 Mar 2024 | 0.2320 | 0.2600 | 0.2320 | 0.2600 | 0.2600 | 174,200 |
27 Mar 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2320 | 0.2320 | 107,700 |
26 Mar 2024 | 0.2290 | 0.2300 | 0.2280 | 0.2300 | 0.2300 | 116,500 |
25 Mar 2024 | 0.2360 | 0.2360 | 0.2210 | 0.2250 | 0.2250 | 217,300 |
22 Mar 2024 | 0.2600 | 0.2600 | 0.2320 | 0.2360 | 0.2360 | 93,700 |
21 Mar 2024 | 0.2320 | 0.2530 | 0.2290 | 0.2530 | 0.2530 | 140,700 |
20 Mar 2024 | 0.2320 | 0.2410 | 0.2300 | 0.2300 | 0.2300 | 306,400 |
19 Mar 2024 | 0.2160 | 0.2300 | 0.2160 | 0.2250 | 0.2250 | 129,300 |
18 Mar 2024 | 0.2080 | 0.2330 | 0.2080 | 0.2200 | 0.2200 | 556,000 |
15 Mar 2024 | 0.2230 | 0.2300 | 0.2190 | 0.2190 | 0.2190 | 103,000 |
14 Mar 2024 | 0.2280 | 0.2310 | 0.2090 | 0.2200 | 0.2200 | 227,500 |
13 Mar 2024 | 0.2450 | 0.2530 | 0.2280 | 0.2280 | 0.2280 | 664,200 |
12 Mar 2024 | 0.2380 | 0.2450 | 0.2380 | 0.2400 | 0.2400 | 75,200 |
11 Mar 2024 | 0.2310 | 0.2420 | 0.2280 | 0.2330 | 0.2330 | 232,800 |
08 Mar 2024 | 0.2490 | 0.2490 | 0.2260 | 0.2280 | 0.2280 | 137,200 |
07 Mar 2024 | 0.2270 | 0.2490 | 0.2260 | 0.2430 | 0.2430 | 342,100 |
06 Mar 2024 | 0.2290 | 0.2310 | 0.2240 | 0.2260 | 0.2260 | 62,100 |
05 Mar 2024 | 0.2300 | 0.2330 | 0.2240 | 0.2270 | 0.2270 | 182,900 |
04 Mar 2024 | 0.2500 | 0.2570 | 0.2250 | 0.2300 | 0.2300 | 323,100 |
01 Mar 2024 | 0.2240 | 0.2530 | 0.2240 | 0.2470 | 0.2470 | 83,700 |
29 Feb 2024 | 0.2390 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 480,300 |
28 Feb 2024 | 0.2650 | 0.2650 | 0.2350 | 0.2400 | 0.2400 | 225,800 |
27 Feb 2024 | 0.2410 | 0.2460 | 0.2350 | 0.2460 | 0.2460 | 199,100 |
26 Feb 2024 | 0.2380 | 0.2470 | 0.2350 | 0.2400 | 0.2400 | 164,900 |
23 Feb 2024 | 0.2450 | 0.2470 | 0.2410 | 0.2410 | 0.2410 | 32,100 |
22 Feb 2024 | 0.2510 | 0.2510 | 0.2410 | 0.2460 | 0.2460 | 144,200 |
21 Feb 2024 | 0.2600 | 0.2600 | 0.2460 | 0.2500 | 0.2500 | 167,400 |
20 Feb 2024 | 0.2780 | 0.2780 | 0.2500 | 0.2550 | 0.2550 | 475,100 |
16 Feb 2024 | 0.2870 | 0.2930 | 0.2710 | 0.2780 | 0.2780 | 106,300 |
15 Feb 2024 | 0.2900 | 0.2920 | 0.2770 | 0.2880 | 0.2880 | 196,000 |
14 Feb 2024 | 0.2920 | 0.3060 | 0.2900 | 0.2950 | 0.2950 | 120,300 |
13 Feb 2024 | 0.3090 | 0.3130 | 0.2900 | 0.2910 | 0.2910 | 180,200 |
12 Feb 2024 | 0.3490 | 0.3490 | 0.3100 | 0.3100 | 0.3100 | 78,600 |
09 Feb 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 98,900 |
08 Feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 261,000 |
07 Feb 2024 | 0.3530 | 0.3530 | 0.3400 | 0.3400 | 0.3400 | 46,000 |
06 Feb 2024 | 0.3550 | 0.3580 | 0.3400 | 0.3400 | 0.3400 | 47,300 |
05 Feb 2024 | 0.3550 | 0.3550 | 0.3330 | 0.3490 | 0.3490 | 116,900 |
02 Feb 2024 | 0.3560 | 0.3600 | 0.3470 | 0.3500 | 0.3500 | 52,300 |
01 Feb 2024 | 0.3560 | 0.3700 | 0.3500 | 0.3520 | 0.3520 | 384,100 |
31 Jan 2024 | 0.3400 | 0.3490 | 0.3390 | 0.3390 | 0.3390 | 89,200 |
30 Jan 2024 | 0.3210 | 0.3480 | 0.3210 | 0.3400 | 0.3400 | 43,100 |
29 Jan 2024 | 0.3210 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 94,700 |
26 Jan 2024 | 0.3290 | 0.3340 | 0.3200 | 0.3230 | 0.3230 | 166,500 |
25 Jan 2024 | 0.3870 | 0.3870 | 0.3210 | 0.3250 | 0.3250 | 491,200 |
24 Jan 2024 | 0.3780 | 0.3970 | 0.3780 | 0.3810 | 0.3810 | 89,900 |
23 Jan 2024 | 0.3600 | 0.3890 | 0.3600 | 0.3690 | 0.3690 | 56,400 |
22 Jan 2024 | 0.3810 | 0.3910 | 0.3570 | 0.3610 | 0.3610 | 74,900 |
19 Jan 2024 | 0.4000 | 0.4000 | 0.3830 | 0.3900 | 0.3900 | 97,700 |
18 Jan 2024 | 0.4250 | 0.4250 | 0.3780 | 0.4040 | 0.4040 | 101,400 |
17 Jan 2024 | 0.4150 | 0.4200 | 0.4070 | 0.4080 | 0.4080 | 72,700 |
16 Jan 2024 | 0.3980 | 0.4490 | 0.3920 | 0.4200 | 0.4200 | 825,000 |
12 Jan 2024 | 0.3540 | 0.3980 | 0.3500 | 0.3900 | 0.3900 | 262,700 |
11 Jan 2024 | 0.3500 | 0.3520 | 0.3280 | 0.3500 | 0.3500 | 139,700 |
10 Jan 2024 | 0.3260 | 0.3520 | 0.3200 | 0.3500 | 0.3500 | 133,000 |
09 Jan 2024 | 0.3100 | 0.3240 | 0.3000 | 0.3240 | 0.3240 | 52,600 |
08 Jan 2024 | 0.3190 | 0.3200 | 0.3030 | 0.3090 | 0.3090 | 62,800 |
05 Jan 2024 | 0.3200 | 0.3240 | 0.3100 | 0.3100 | 0.3100 | 68,700 |
04 Jan 2024 | 0.3150 | 0.3240 | 0.3070 | 0.3240 | 0.3240 | 59,100 |
03 Jan 2024 | 0.3070 | 0.3150 | 0.3010 | 0.3110 | 0.3110 | 28,800 |
02 Jan 2024 | 0.3180 | 0.3200 | 0.3020 | 0.3040 | 0.3040 | 67,000 |
29 Dec 2023 | 0.3060 | 0.3150 | 0.3010 | 0.3130 | 0.3130 | 20,000 |
28 Dec 2023 | 0.3070 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 43,700 |
27 Dec 2023 | 0.3120 | 0.3150 | 0.3010 | 0.3030 | 0.3030 | 41,600 |
26 Dec 2023 | 0.3060 | 0.3300 | 0.3060 | 0.3160 | 0.3160 | 53,200 |
22 Dec 2023 | 0.3130 | 0.3300 | 0.3080 | 0.3080 | 0.3080 | 59,900 |
21 Dec 2023 | 0.3050 | 0.3260 | 0.2930 | 0.3260 | 0.3260 | 107,300 |
20 Dec 2023 | 0.2990 | 0.3010 | 0.2910 | 0.2950 | 0.2950 | 18,200 |
19 Dec 2023 | 0.3080 | 0.3080 | 0.2820 | 0.2880 | 0.2880 | 132,800 |
18 Dec 2023 | 0.3160 | 0.3300 | 0.3020 | 0.3100 | 0.3100 | 114,600 |
15 Dec 2023 | 0.3220 | 0.3230 | 0.3100 | 0.3110 | 0.3110 | 90,300 |
14 Dec 2023 | 0.3110 | 0.3310 | 0.3060 | 0.3240 | 0.3240 | 69,900 |
13 Dec 2023 | 0.2960 | 0.3000 | 0.2900 | 0.2990 | 0.2990 | 46,500 |
12 Dec 2023 | 0.2920 | 0.3030 | 0.2900 | 0.3030 | 0.3030 | 57,800 |
11 Dec 2023 | 0.2950 | 0.3000 | 0.2910 | 0.2980 | 0.2980 | 38,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |