Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4320 | 0.4320 | 627,239 |
02 May 2024 | 0.4600 | 0.4800 | 0.4300 | 0.4600 | 0.4600 | 768,600 |
01 May 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 388,300 |
30 Apr 2024 | 0.5100 | 0.5100 | 0.4300 | 0.4600 | 0.4600 | 858,600 |
29 Apr 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 499,400 |
26 Apr 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 876,700 |
25 Apr 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 731,300 |
24 Apr 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 648,400 |
23 Apr 2024 | 0.4600 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 703,500 |
22 Apr 2024 | 0.4600 | 0.5300 | 0.4500 | 0.4600 | 0.4600 | 638,700 |
19 Apr 2024 | 0.4500 | 0.5100 | 0.4500 | 0.4900 | 0.4900 | 715,400 |
18 Apr 2024 | 0.5000 | 0.5100 | 0.4400 | 0.4600 | 0.4600 | 715,700 |
17 Apr 2024 | 0.5400 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 821,200 |
16 Apr 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 512,500 |
15 Apr 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 660,500 |
12 Apr 2024 | 0.6000 | 0.6000 | 0.5200 | 0.5400 | 0.5400 | 1,480,400 |
11 Apr 2024 | 0.5700 | 0.6400 | 0.5600 | 0.5800 | 0.5800 | 1,801,100 |
10 Apr 2024 | 0.5500 | 0.5700 | 0.5000 | 0.5600 | 0.5600 | 1,212,000 |
09 Apr 2024 | 0.6300 | 0.6400 | 0.5500 | 0.5600 | 0.5600 | 1,556,800 |
08 Apr 2024 | 0.6500 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 1,230,300 |
05 Apr 2024 | 0.6100 | 0.6500 | 0.5900 | 0.6200 | 0.6200 | 1,753,500 |
04 Apr 2024 | 0.6800 | 0.7100 | 0.5800 | 0.6100 | 0.6100 | 3,573,500 |
03 Apr 2024 | 0.5400 | 0.6600 | 0.5300 | 0.6500 | 0.6500 | 3,470,100 |
02 Apr 2024 | 0.5100 | 0.5700 | 0.5000 | 0.5100 | 0.5100 | 1,852,200 |
01 Apr 2024 | 0.4500 | 0.5500 | 0.4500 | 0.4900 | 0.4900 | 2,399,100 |
28 Mar 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4300 | 0.4300 | 1,015,500 |
27 Mar 2024 | 0.3600 | 0.4100 | 0.3600 | 0.4000 | 0.4000 | 964,700 |
26 Mar 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 302,800 |
25 Mar 2024 | 0.3900 | 0.4000 | 0.3400 | 0.3600 | 0.3600 | 685,000 |
22 Mar 2024 | 0.4000 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 338,200 |
21 Mar 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 557,500 |
20 Mar 2024 | 0.3800 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 560,700 |
19 Mar 2024 | 0.4100 | 0.4400 | 0.3800 | 0.3800 | 0.3800 | 950,100 |
18 Mar 2024 | 0.4000 | 0.4500 | 0.3900 | 0.4200 | 0.4200 | 1,104,400 |
15 Mar 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 870,200 |
14 Mar 2024 | 0.4300 | 0.4300 | 0.3500 | 0.3500 | 0.3500 | 1,551,200 |
13 Mar 2024 | 0.3700 | 0.4200 | 0.3600 | 0.4100 | 0.4100 | 1,831,700 |
12 Mar 2024 | 0.3800 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 1,147,600 |
11 Mar 2024 | 0.3200 | 0.4000 | 0.3200 | 0.4000 | 0.4000 | 2,052,300 |
08 Mar 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 939,400 |
07 Mar 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 901,200 |
06 Mar 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 779,900 |
05 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 615,700 |
04 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 594,400 |
01 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 214,000 |
29 Feb 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 345,100 |
28 Feb 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 220,300 |
27 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 294,000 |
26 Feb 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 208,000 |
23 Feb 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 315,000 |
22 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 202,700 |
21 Feb 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 360,600 |
20 Feb 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 347,600 |
16 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 217,000 |
15 Feb 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 527,600 |
14 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 292,900 |
13 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 158,200 |
12 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 423,400 |
09 Feb 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 392,500 |
08 Feb 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 171,200 |
07 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 372,600 |
06 Feb 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 163,700 |
05 Feb 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 560,000 |
02 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 516,200 |
01 Feb 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 575,700 |
31 Jan 2024 | 0.2600 | 0.2600 | 0.2200 | 0.2400 | 0.2400 | 2,125,900 |
30 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 475,600 |
29 Jan 2024 | 0.2900 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 1,698,300 |
26 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 321,600 |
25 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 246,200 |
24 Jan 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 312,600 |
23 Jan 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 233,600 |
22 Jan 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 370,000 |
19 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 293,100 |
18 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 223,500 |
17 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 398,200 |
16 Jan 2024 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 769,100 |
12 Jan 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 618,700 |
11 Jan 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 636,400 |
10 Jan 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 521,900 |
09 Jan 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 393,900 |
08 Jan 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 251,700 |
05 Jan 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 376,700 |
04 Jan 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 528,700 |
03 Jan 2024 | 0.3800 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 607,900 |
02 Jan 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 469,900 |
29 Dec 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 679,400 |
28 Dec 2023 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 1,104,400 |
27 Dec 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 781,000 |
26 Dec 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 419,400 |
22 Dec 2023 | 0.3600 | 0.3800 | 0.3300 | 0.3500 | 0.3500 | 1,169,800 |
21 Dec 2023 | 0.3400 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 815,600 |
20 Dec 2023 | 0.2900 | 0.3400 | 0.2900 | 0.3300 | 0.3300 | 626,400 |
19 Dec 2023 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 651,200 |
18 Dec 2023 | 0.3300 | 0.3400 | 0.2800 | 0.3000 | 0.3000 | 631,500 |
15 Dec 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 599,100 |
14 Dec 2023 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 910,100 |
13 Dec 2023 | 0.2700 | 0.3300 | 0.2700 | 0.3200 | 0.3200 | 822,500 |
12 Dec 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 280,000 |
11 Dec 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 664,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |