Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3910 | 0.4000 | 0.3150 | 0.3950 | 0.3950 | 2,810,000 |
01 May 2024 | 0.3950 | 0.3960 | 0.3850 | 0.3900 | 0.3900 | 592,100 |
30 Apr 2024 | 0.3850 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 394,500 |
29 Apr 2024 | 0.3880 | 0.4000 | 0.3870 | 0.3870 | 0.3870 | 320,200 |
26 Apr 2024 | 0.3900 | 0.4100 | 0.3800 | 0.3870 | 0.3870 | 548,500 |
25 Apr 2024 | 0.3990 | 0.3990 | 0.3710 | 0.3850 | 0.3850 | 809,500 |
24 Apr 2024 | 0.3980 | 0.4130 | 0.3930 | 0.4000 | 0.4000 | 507,300 |
23 Apr 2024 | 0.3940 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 489,400 |
22 Apr 2024 | 0.3930 | 0.3990 | 0.3810 | 0.3850 | 0.3850 | 826,800 |
19 Apr 2024 | 0.3900 | 0.3940 | 0.3800 | 0.3900 | 0.3900 | 653,900 |
18 Apr 2024 | 0.3800 | 0.3950 | 0.3700 | 0.3860 | 0.3860 | 554,200 |
17 Apr 2024 | 0.3800 | 0.3900 | 0.3410 | 0.3700 | 0.3700 | 1,395,100 |
16 Apr 2024 | 0.4000 | 0.4080 | 0.3800 | 0.3800 | 0.3800 | 655,700 |
15 Apr 2024 | 0.4030 | 0.4200 | 0.3850 | 0.4050 | 0.4050 | 724,700 |
12 Apr 2024 | 0.4160 | 0.4350 | 0.4000 | 0.4000 | 0.4000 | 815,500 |
11 Apr 2024 | 0.4300 | 0.4380 | 0.3900 | 0.4280 | 0.4280 | 1,388,200 |
10 Apr 2024 | 0.3900 | 0.4400 | 0.3830 | 0.4300 | 0.4300 | 1,154,300 |
09 Apr 2024 | 0.3900 | 0.4100 | 0.3870 | 0.3870 | 0.3870 | 773,300 |
08 Apr 2024 | 0.4000 | 0.4150 | 0.3900 | 0.3970 | 0.3970 | 988,900 |
05 Apr 2024 | 0.4050 | 0.4200 | 0.3750 | 0.3940 | 0.3940 | 1,178,600 |
04 Apr 2024 | 0.4470 | 0.4510 | 0.4050 | 0.4100 | 0.4100 | 1,369,500 |
03 Apr 2024 | 0.4710 | 0.4760 | 0.4380 | 0.4530 | 0.4530 | 460,700 |
02 Apr 2024 | 0.4680 | 0.4880 | 0.4600 | 0.4730 | 0.4730 | 731,600 |
01 Apr 2024 | 0.4700 | 0.4990 | 0.4100 | 0.4680 | 0.4680 | 1,994,100 |
28 Mar 2024 | 0.3980 | 0.4770 | 0.3920 | 0.4670 | 0.4670 | 6,236,000 |
27 Mar 2024 | 0.3850 | 0.4080 | 0.3850 | 0.3990 | 0.3990 | 948,300 |
26 Mar 2024 | 0.3490 | 0.4180 | 0.3300 | 0.4010 | 0.4010 | 3,601,000 |
25 Mar 2024 | 0.3700 | 0.4200 | 0.3700 | 0.4040 | 0.4040 | 6,573,300 |
22 Mar 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 1,729,300 |
21 Mar 2024 | 0.3710 | 0.4000 | 0.3700 | 0.3880 | 0.3880 | 1,389,300 |
20 Mar 2024 | 0.3840 | 0.4000 | 0.3710 | 0.3870 | 0.3870 | 1,060,100 |
19 Mar 2024 | 0.3790 | 0.3850 | 0.3550 | 0.3850 | 0.3850 | 1,357,800 |
18 Mar 2024 | 0.3850 | 0.3900 | 0.3670 | 0.3830 | 0.3830 | 1,075,800 |
15 Mar 2024 | 0.3760 | 0.3890 | 0.3660 | 0.3860 | 0.3860 | 876,700 |
14 Mar 2024 | 0.4150 | 0.4150 | 0.3700 | 0.3920 | 0.3920 | 1,629,100 |
13 Mar 2024 | 0.4000 | 0.4250 | 0.3900 | 0.4010 | 0.4010 | 1,648,200 |
12 Mar 2024 | 0.3800 | 0.4180 | 0.3670 | 0.3900 | 0.3900 | 2,761,900 |
11 Mar 2024 | 0.3400 | 0.3930 | 0.3300 | 0.3800 | 0.3800 | 1,981,000 |
08 Mar 2024 | 0.3500 | 0.3930 | 0.3400 | 0.3610 | 0.3610 | 2,687,800 |
07 Mar 2024 | 0.3310 | 0.3680 | 0.3240 | 0.3560 | 0.3560 | 1,877,600 |
06 Mar 2024 | 0.3310 | 0.3400 | 0.3180 | 0.3300 | 0.3300 | 1,033,800 |
05 Mar 2024 | 0.3300 | 0.3450 | 0.3210 | 0.3380 | 0.3380 | 1,977,200 |
04 Mar 2024 | 0.3150 | 0.3430 | 0.3010 | 0.3300 | 0.3300 | 2,178,100 |
01 Mar 2024 | 0.3400 | 0.3420 | 0.3000 | 0.3140 | 0.3140 | 2,742,800 |
29 Feb 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3430 | 0.3430 | 1,496,600 |
28 Feb 2024 | 0.3350 | 0.3590 | 0.3200 | 0.3470 | 0.3470 | 2,336,900 |
27 Feb 2024 | 0.3250 | 0.3800 | 0.3210 | 0.3440 | 0.3440 | 6,192,200 |
26 Feb 2024 | 0.3400 | 0.3400 | 0.3050 | 0.3270 | 0.3270 | 4,069,500 |
23 Feb 2024 | 0.3200 | 0.3590 | 0.2810 | 0.3300 | 0.3300 | 8,669,600 |
22 Feb 2024 | 0.4500 | 0.4880 | 0.3120 | 0.3460 | 0.3460 | 92,694,200 |
21 Feb 2024 | 0.2200 | 0.2220 | 0.2100 | 0.2190 | 0.2190 | 23,960,200 |
20 Feb 2024 | 0.2200 | 0.2580 | 0.2100 | 0.2390 | 0.2390 | 5,959,400 |
16 Feb 2024 | 0.2380 | 0.2380 | 0.1970 | 0.2170 | 0.2170 | 8,035,500 |
15 Feb 2024 | 0.1750 | 0.4440 | 0.1730 | 0.2380 | 0.2380 | 77,286,100 |
14 Feb 2024 | 0.1700 | 0.1750 | 0.1670 | 0.1730 | 0.1730 | 611,600 |
13 Feb 2024 | 0.2130 | 0.2130 | 0.1670 | 0.1670 | 0.1670 | 2,740,700 |
12 Feb 2024 | 0.1960 | 0.2130 | 0.1900 | 0.2050 | 0.2050 | 2,174,400 |
09 Feb 2024 | 0.1810 | 0.1870 | 0.1790 | 0.1870 | 0.1870 | 595,500 |
08 Feb 2024 | 0.1810 | 0.1880 | 0.1800 | 0.1840 | 0.1840 | 570,500 |
07 Feb 2024 | 0.1810 | 0.1860 | 0.1770 | 0.1830 | 0.1830 | 539,500 |
06 Feb 2024 | 0.1670 | 0.1900 | 0.1670 | 0.1840 | 0.1840 | 1,150,400 |
05 Feb 2024 | 0.1630 | 0.1760 | 0.1630 | 0.1720 | 0.1720 | 437,700 |
02 Feb 2024 | 0.1810 | 0.1810 | 0.1610 | 0.1770 | 0.1770 | 601,500 |
01 Feb 2024 | 0.1830 | 0.1850 | 0.1730 | 0.1810 | 0.1810 | 909,600 |
31 Jan 2024 | 0.1750 | 0.1950 | 0.1650 | 0.1820 | 0.1820 | 1,416,300 |
30 Jan 2024 | 0.1820 | 0.1870 | 0.1710 | 0.1770 | 0.1770 | 817,600 |
29 Jan 2024 | 0.2000 | 0.2020 | 0.1820 | 0.1870 | 0.1870 | 1,556,900 |
26 Jan 2024 | 0.2160 | 0.2300 | 0.1970 | 0.1980 | 0.1980 | 1,329,000 |
25 Jan 2024 | 0.2150 | 0.2300 | 0.2050 | 0.2200 | 0.2200 | 1,378,000 |
24 Jan 2024 | 0.2190 | 0.2250 | 0.2120 | 0.2150 | 0.2150 | 214,100 |
23 Jan 2024 | 0.2170 | 0.2330 | 0.2120 | 0.2210 | 0.2210 | 942,700 |
22 Jan 2024 | 0.2060 | 0.2190 | 0.2050 | 0.2150 | 0.2150 | 509,100 |
19 Jan 2024 | 0.2320 | 0.2320 | 0.2070 | 0.2130 | 0.2130 | 670,300 |
18 Jan 2024 | 0.2270 | 0.2330 | 0.2250 | 0.2330 | 0.2330 | 315,300 |
17 Jan 2024 | 0.2140 | 0.2340 | 0.2120 | 0.2340 | 0.2340 | 1,010,900 |
16 Jan 2024 | 0.2500 | 0.2580 | 0.2250 | 0.2270 | 0.2270 | 1,042,100 |
12 Jan 2024 | 0.2530 | 0.2600 | 0.2510 | 0.2540 | 0.2540 | 613,800 |
11 Jan 2024 | 0.2300 | 0.2580 | 0.2300 | 0.2540 | 0.2540 | 1,104,300 |
10 Jan 2024 | 0.2630 | 0.2650 | 0.2400 | 0.2530 | 0.2530 | 711,500 |
09 Jan 2024 | 0.2680 | 0.2690 | 0.2500 | 0.2630 | 0.2630 | 520,900 |
08 Jan 2024 | 0.2600 | 0.2700 | 0.2580 | 0.2700 | 0.2700 | 737,300 |
05 Jan 2024 | 0.2510 | 0.2610 | 0.2510 | 0.2590 | 0.2590 | 439,300 |
04 Jan 2024 | 0.2650 | 0.2680 | 0.2500 | 0.2600 | 0.2600 | 363,100 |
03 Jan 2024 | 0.2650 | 0.2680 | 0.2600 | 0.2670 | 0.2670 | 493,900 |
02 Jan 2024 | 0.2530 | 0.2730 | 0.2350 | 0.2700 | 0.2700 | 2,574,000 |
29 Dec 2023 | 0.2520 | 0.2750 | 0.2390 | 0.2500 | 0.2500 | 1,874,500 |
28 Dec 2023 | 0.2670 | 0.2700 | 0.2000 | 0.2480 | 0.2480 | 9,044,300 |
27 Dec 2023 | 0.2830 | 0.2830 | 0.2610 | 0.2650 | 0.2650 | 2,447,400 |
26 Dec 2023 | 0.3000 | 0.3030 | 0.2780 | 0.2800 | 0.2800 | 1,950,100 |
22 Dec 2023 | 0.3080 | 0.3460 | 0.3080 | 0.3120 | 0.3120 | 471,000 |
21 Dec 2023 | 0.3030 | 0.3290 | 0.3000 | 0.3170 | 0.3170 | 423,300 |
20 Dec 2023 | 0.2990 | 0.3140 | 0.2940 | 0.3060 | 0.3060 | 253,600 |
19 Dec 2023 | 0.3030 | 0.3050 | 0.2920 | 0.2990 | 0.2990 | 268,600 |
18 Dec 2023 | 0.3430 | 0.3430 | 0.3000 | 0.3010 | 0.3010 | 617,600 |
15 Dec 2023 | 0.3320 | 0.3830 | 0.3300 | 0.3320 | 0.3320 | 583,700 |
14 Dec 2023 | 0.3150 | 0.3400 | 0.3150 | 0.3320 | 0.3320 | 532,900 |
13 Dec 2023 | 0.3100 | 0.3190 | 0.2940 | 0.3050 | 0.3050 | 218,600 |
12 Dec 2023 | 0.3240 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 197,400 |
11 Dec 2023 | 0.3450 | 0.3550 | 0.3140 | 0.3340 | 0.3340 | 425,800 |
08 Dec 2023 | 0.3200 | 0.3650 | 0.3200 | 0.3550 | 0.3550 | 1,035,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |