Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 41,410 |
02 May 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 195,253 |
01 May 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 668,106 |
30 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,204,272 |
29 Apr 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,723,229 |
26 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 241,541 |
24 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,586,909 |
23 Apr 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 444,388 |
22 Apr 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 150,740 |
19 Apr 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 2,558,289 |
18 Apr 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 2,577,587 |
17 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 508,428 |
16 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 340,313 |
15 Apr 2024 | 0.2750 | 0.2800 | 0.2725 | 0.2750 | 0.2750 | 852,109 |
12 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 841,729 |
11 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 81,437 |
10 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 356,178 |
09 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 484,463 |
08 Apr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,150,166 |
05 Apr 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 2,729,467 |
04 Apr 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 67,448 |
03 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2625 | 0.2625 | 403,075 |
02 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 643,956 |
28 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,174,422 |
27 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 529,748 |
26 Mar 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 2,880,413 |
25 Mar 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 1,480,813 |
22 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 1,405,396 |
21 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 1,801,999 |
20 Mar 2024 | 0.2400 | 0.2475 | 0.2400 | 0.2450 | 0.2450 | 722,089 |
19 Mar 2024 | 0.2400 | 0.2450 | 0.2375 | 0.2400 | 0.2400 | 1,429,296 |
18 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,392,491 |
15 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 710,614 |
14 Mar 2024 | 0.2400 | 0.2550 | 0.2350 | 0.2350 | 0.2350 | 3,636,860 |
13 Mar 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 1,023,017 |
12 Mar 2024 | 0.2400 | 0.2425 | 0.2350 | 0.2400 | 0.2400 | 1,052,890 |
11 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 703,068 |
08 Mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 723,955 |
07 Mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 1,541,899 |
06 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,212,418 |
05 Mar 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 1,281,021 |
04 Mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,832,729 |
01 Mar 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 2,285,930 |
29 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 1,701,471 |
28 Feb 2024 | 0.2475 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 347,424 |
27 Feb 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 391,592 |
26 Feb 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 989,887 |
23 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 549,370 |
22 Feb 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 796,361 |
21 Feb 2024 | 0.2550 | 0.2575 | 0.2500 | 0.2550 | 0.2550 | 545,185 |
20 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 77,716 |
19 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 92,232 |
16 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 1,215,167 |
15 Feb 2024 | 0.2500 | 0.2600 | 0.2475 | 0.2600 | 0.2600 | 1,650,624 |
14 Feb 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 430,290 |
13 Feb 2024 | 0.2500 | 0.2550 | 0.2475 | 0.2500 | 0.2500 | 1,021,949 |
12 Feb 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 128,240 |
09 Feb 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 1,888,555 |
08 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 558,784 |
07 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 192,629 |
06 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 228,508 |
05 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 493,478 |
02 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 486,743 |
01 Feb 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 1,560,069 |
31 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 733,386 |
30 Jan 2024 | 0.2650 | 0.2675 | 0.2650 | 0.2675 | 0.2675 | 138,280 |
29 Jan 2024 | 0.2700 | 0.2750 | 0.2675 | 0.2700 | 0.2700 | 702,963 |
25 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 292,335 |
24 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 484,454 |
23 Jan 2024 | 0.2700 | 0.2700 | 0.2625 | 0.2650 | 0.2650 | 561,641 |
22 Jan 2024 | 0.2650 | 0.2700 | 0.2625 | 0.2650 | 0.2650 | 522,524 |
19 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 537,535 |
18 Jan 2024 | 0.2700 | 0.2700 | 0.2625 | 0.2700 | 0.2700 | 514,842 |
17 Jan 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 574,951 |
16 Jan 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 710,977 |
15 Jan 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 29,133 |
12 Jan 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 636,505 |
11 Jan 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 453,146 |
10 Jan 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 716,077 |
09 Jan 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 2,303,883 |
08 Jan 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 261,101 |
05 Jan 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 489,554 |
04 Jan 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 689,798 |
03 Jan 2024 | 0.2950 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 1,172,644 |
02 Jan 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 1,322,576 |
29 Dec 2023 | 0.2650 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 1,538,385 |
28 Dec 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 2,183,819 |
27 Dec 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 717,259 |
22 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 229,250 |
21 Dec 2023 | 0.2600 | 0.2650 | 0.2575 | 0.2600 | 0.2600 | 571,082 |
20 Dec 2023 | 0.2650 | 0.2650 | 0.2575 | 0.2600 | 0.2600 | 172,216 |
19 Dec 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 718,356 |
18 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 250,880 |
15 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 725,288 |
14 Dec 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 672,576 |
13 Dec 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 2,086,902 |
12 Dec 2023 | 0.2600 | 0.2625 | 0.2550 | 0.2550 | 0.2550 | 375,972 |
11 Dec 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 406,970 |
08 Dec 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 1,357,966 |
07 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 481,381 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |