Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 101,028 |
17 May 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 84,600 |
16 May 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 113,200 |
15 May 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 83,500 |
14 May 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 245,700 |
13 May 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 79,900 |
10 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 29,200 |
09 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,500 |
08 May 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 58,300 |
07 May 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 240,000 |
06 May 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 275,000 |
03 May 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 59,100 |
02 May 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 196,300 |
01 May 2024 | 0.3350 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 127,100 |
30 Apr 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 231,100 |
29 Apr 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 69,700 |
26 Apr 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 156,000 |
25 Apr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 186,400 |
24 Apr 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 572,500 |
23 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 604,900 |
22 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 394,400 |
19 Apr 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 118,000 |
18 Apr 2024 | 0.3400 | 0.3400 | 0.2950 | 0.3000 | 0.3000 | 885,800 |
17 Apr 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 197,200 |
16 Apr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 145,000 |
15 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 227,200 |
12 Apr 2024 | 0.3000 | 0.3350 | 0.2950 | 0.3100 | 0.3100 | 762,400 |
11 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 19,000 |
10 Apr 2024 | 0.3150 | 0.3150 | 0.2900 | 0.2950 | 0.2950 | 272,100 |
09 Apr 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 211,000 |
08 Apr 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3150 | 0.3150 | 281,800 |
05 Apr 2024 | 0.3350 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 178,400 |
04 Apr 2024 | 0.3400 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 155,000 |
03 Apr 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 726,700 |
02 Apr 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 86,200 |
01 Apr 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 93,500 |
28 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 65,000 |
27 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 13,500 |
26 Mar 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 18,500 |
25 Mar 2024 | 0.3350 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 42,100 |
22 Mar 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 36,400 |
21 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 119,900 |
20 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 44,500 |
19 Mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 26,300 |
18 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 23,500 |
15 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 16,000 |
14 Mar 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 185,200 |
13 Mar 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 96,100 |
12 Mar 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 105,800 |
11 Mar 2024 | 0.3300 | 0.3750 | 0.3300 | 0.3550 | 0.3550 | 256,500 |
08 Mar 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 62,600 |
07 Mar 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 50,900 |
06 Mar 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 82,500 |
05 Mar 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 118,900 |
04 Mar 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 137,500 |
01 Mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 111,700 |
29 Feb 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 78,300 |
28 Feb 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 127,500 |
27 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 88,100 |
26 Feb 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 85,000 |
23 Feb 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 109,000 |
22 Feb 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 180,900 |
21 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 140,000 |
20 Feb 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 181,000 |
16 Feb 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 146,700 |
15 Feb 2024 | 0.3150 | 0.3150 | 0.3030 | 0.3050 | 0.3050 | 121,500 |
14 Feb 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 113,700 |
13 Feb 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 289,900 |
12 Feb 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 337,200 |
09 Feb 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 32,500 |
08 Feb 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 63,600 |
07 Feb 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 267,400 |
06 Feb 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 51,000 |
05 Feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 87,900 |
02 Feb 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 40,000 |
01 Feb 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 12,000 |
31 Jan 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 46,400 |
30 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 44,200 |
29 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 33,300 |
26 Jan 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 13,000 |
25 Jan 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 22,000 |
24 Jan 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 90,600 |
23 Jan 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 6,000 |
22 Jan 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 10,000 |
19 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 50,200 |
18 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 9,000 |
17 Jan 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 44,600 |
16 Jan 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 87,000 |
15 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 21,200 |
12 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 40,400 |
11 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 41,200 |
10 Jan 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 70,600 |
09 Jan 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 103,100 |
08 Jan 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 67,300 |
05 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 9,000 |
04 Jan 2024 | 0.3500 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 45,800 |
03 Jan 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 106,000 |
02 Jan 2024 | 0.3550 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 43,400 |
29 Dec 2023 | 0.3400 | 0.3650 | 0.3300 | 0.3650 | 0.3650 | 102,200 |
28 Dec 2023 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 39,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |