Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 June 2024 | 0.2850 | 0.2959 | 0.2820 | 0.2927 | 0.2927 | 755,690 |
07 June 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 714,700 |
06 June 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 554,900 |
05 June 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 439,600 |
04 June 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 614,600 |
03 June 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 448,500 |
31 May 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 636,700 |
30 May 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 533,500 |
29 May 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 819,900 |
28 May 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 782,500 |
24 May 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 835,200 |
23 May 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 852,000 |
22 May 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 563,300 |
21 May 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 1,041,100 |
20 May 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 2,949,900 |
17 May 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 600,900 |
16 May 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 929,300 |
15 May 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 873,100 |
14 May 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 1,222,700 |
13 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 650,100 |
10 May 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 579,900 |
09 May 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,024,200 |
08 May 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 511,600 |
07 May 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 391,900 |
06 May 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 1,071,100 |
03 May 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 786,400 |
02 May 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 503,200 |
01 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 733,600 |
30 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 553,700 |
29 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 518,300 |
26 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 352,400 |
25 Apr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 260,100 |
24 Apr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 537,000 |
23 Apr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 240,100 |
22 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 845,200 |
19 Apr 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,945,900 |
18 Apr 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 2,308,300 |
17 Apr 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 3,787,400 |
16 Apr 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 879,200 |
15 Apr 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 2,315,600 |
12 Apr 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 2,498,200 |
11 Apr 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 2,973,700 |
10 Apr 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 1,703,600 |
09 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 993,800 |
08 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 1,141,100 |
05 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,206,400 |
04 Apr 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,881,500 |
03 Apr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 939,000 |
02 Apr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,641,800 |
01 Apr 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 894,400 |
28 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 638,100 |
27 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 1,195,300 |
26 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 1,415,600 |
25 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 1,955,100 |
22 Mar 2024 | 0.2900 | 0.3400 | 0.2900 | 0.3200 | 0.3200 | 2,305,900 |
21 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 2,314,900 |
20 Mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 1,335,300 |
19 Mar 2024 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 1,211,600 |
18 Mar 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 2,371,200 |
15 Mar 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 1,345,400 |
14 Mar 2024 | 0.3300 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 2,496,700 |
13 Mar 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3200 | 0.3200 | 5,235,500 |
12 Mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 3,416,500 |
11 Mar 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 1,451,400 |
08 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,044,900 |
07 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 1,114,800 |
06 Mar 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 1,642,900 |
05 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 903,100 |
04 Mar 2024 | 0.2400 | 0.2900 | 0.2400 | 0.2800 | 0.2800 | 4,541,100 |
01 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,183,800 |
29 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 948,000 |
28 Feb 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 639,500 |
27 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 898,100 |
26 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 1,511,600 |
23 Feb 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,976,400 |
22 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,229,800 |
21 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,038,300 |
20 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,601,000 |
16 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,412,000 |
15 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 818,400 |
14 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,183,700 |
13 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 1,870,400 |
12 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,134,300 |
09 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,556,500 |
08 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,264,600 |
07 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,212,000 |
06 Feb 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,096,100 |
05 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 2,289,600 |
02 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,268,200 |
01 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,641,000 |
31 Jan 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 2,361,700 |
30 Jan 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,738,900 |
29 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 2,592,800 |
26 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,370,400 |
25 Jan 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 2,412,700 |
24 Jan 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 2,299,300 |
23 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,651,500 |
22 Jan 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 2,652,800 |
19 Jan 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,763,600 |
18 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,556,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |