Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
30 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
29 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 4,863 |
26 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 503 |
24 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 292,095 |
23 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 69,980 |
22 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 3,355 |
19 Apr 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 331,537 |
18 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 550,581 |
17 Apr 2024 | 0.5700 | 0.5725 | 0.5700 | 0.5700 | 0.5700 | 56,407 |
16 Apr 2024 | 0.5700 | 0.5725 | 0.5700 | 0.5725 | 0.5725 | 670,502 |
15 Apr 2024 | 0.5700 | 0.5725 | 0.5700 | 0.5725 | 0.5725 | 23,050 |
12 Apr 2024 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | 59,815 |
11 Apr 2024 | 0.5725 | 0.5750 | 0.5725 | 0.5750 | 0.5750 | 67,445 |
10 Apr 2024 | 0.5725 | 0.5725 | 0.5700 | 0.5700 | 0.5700 | 223,091 |
09 Apr 2024 | 0.5725 | 0.5750 | 0.5725 | 0.5725 | 0.5725 | 496,000 |
08 Apr 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 1,883,839 |
05 Apr 2024 | 0.5700 | 0.5725 | 0.5700 | 0.5700 | 0.5700 | 569,034 |
04 Apr 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 1,413,115 |
03 Apr 2024 | 0.5700 | 0.5725 | 0.5700 | 0.5700 | 0.5700 | 196,978 |
02 Apr 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 2,212,449 |
28 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 755,012 |
27 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 323,380 |
26 Mar 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 518,042 |
25 Mar 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 2,804,624 |
22 Mar 2024 | 0.5800 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 1,343,734 |
21 Mar 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 2,825,690 |
20 Mar 2024 | 0.5800 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 10,837,395 |
19 Mar 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 14,806,761 |
18 Mar 2024 | 0.5750 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 944,523 |
15 Mar 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 1,046,104 |
14 Mar 2024 | 0.5800 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 2,786,766 |
13 Mar 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 2,279,293 |
12 Mar 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 1,151,229 |
11 Mar 2024 | 0.5800 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 3,935,231 |
08 Mar 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 1,463,280 |
07 Mar 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 1,725,646 |
06 Mar 2024 | 0.5700 | 0.5775 | 0.5650 | 0.5725 | 0.5725 | 2,095,119 |
05 Mar 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 654,414 |
04 Mar 2024 | 0.5625 | 0.5650 | 0.5625 | 0.5625 | 0.5625 | 363,251 |
01 Mar 2024 | 0.5600 | 0.5625 | 0.5600 | 0.5625 | 0.5625 | 581,332 |
29 Feb 2024 | 0.5575 | 0.5600 | 0.5575 | 0.5600 | 0.5600 | 425,713 |
28 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 192,882 |
27 Feb 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5550 | 0.5550 | 691,279 |
26 Feb 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 710,271 |
23 Feb 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5650 | 0.5650 | 679,219 |
22 Feb 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5650 | 0.5650 | 76,521 |
21 Feb 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 908,388 |
20 Feb 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 1,637,134 |
19 Feb 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 2,458,210 |
16 Feb 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 272,399 |
15 Feb 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 554,748 |
14 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 663,187 |
13 Feb 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5675 | 0.5675 | 113,362 |
12 Feb 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5625 | 0.5625 | 1,343,830 |
09 Feb 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 667,056 |
08 Feb 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 765,785 |
07 Feb 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 1,154,905 |
06 Feb 2024 | 0.5750 | 0.5800 | 0.5725 | 0.5800 | 0.5800 | 2,657,134 |
05 Feb 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 2,055,804 |
02 Feb 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 220,729 |
01 Feb 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 2,155,179 |
31 Jan 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 1,355,064 |
30 Jan 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 355,845 |
29 Jan 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 4,087,416 |
25 Jan 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 1,649,085 |
24 Jan 2024 | 0.5700 | 0.5750 | 0.5675 | 0.5750 | 0.5750 | 805,560 |
23 Jan 2024 | 0.5550 | 0.5750 | 0.5550 | 0.5700 | 0.5700 | 8,932,971 |
22 Jan 2024 | 0.5300 | 0.5600 | 0.5150 | 0.5550 | 0.5550 | 4,926,704 |
19 Jan 2024 | 0.5350 | 0.5350 | 0.5275 | 0.5300 | 0.5300 | 320,043 |
18 Jan 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 328,978 |
17 Jan 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 601,900 |
16 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 247,862 |
15 Jan 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 362,272 |
12 Jan 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 170,541 |
11 Jan 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 570,971 |
10 Jan 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5200 | 0.5200 | 336,186 |
09 Jan 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 455,630 |
08 Jan 2024 | 0.5550 | 0.5550 | 0.5400 | 0.5450 | 0.5450 | 248,951 |
05 Jan 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5550 | 0.5550 | 756,024 |
04 Jan 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 377,546 |
03 Jan 2024 | 0.5650 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 1,531,110 |
02 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 795,129 |
29 Dec 2023 | 0.5750 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 306,604 |
28 Dec 2023 | 0.5750 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 1,335,602 |
27 Dec 2023 | 0.5600 | 0.5850 | 0.5600 | 0.5750 | 0.5750 | 3,672,109 |
22 Dec 2023 | 0.5050 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 752,765 |
21 Dec 2023 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 887,552 |
20 Dec 2023 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 1,151,686 |
19 Dec 2023 | 0.5100 | 0.5150 | 0.5025 | 0.5100 | 0.5100 | 1,332,078 |
18 Dec 2023 | 0.5200 | 0.5200 | 0.4950 | 0.5100 | 0.5100 | 3,518,110 |
15 Dec 2023 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 617,748 |
14 Dec 2023 | 0.5050 | 0.5075 | 0.4950 | 0.5000 | 0.5000 | 1,364,684 |
13 Dec 2023 | 0.5000 | 0.5025 | 0.4950 | 0.5000 | 0.5000 | 955,155 |
12 Dec 2023 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 757,573 |
11 Dec 2023 | 0.5000 | 0.5000 | 0.4925 | 0.5000 | 0.5000 | 481,760 |
08 Dec 2023 | 0.5000 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 455,591 |
07 Dec 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 762,287 |
06 Dec 2023 | 0.5000 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 230,657 |
05 Dec 2023 | 0.5200 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 560,960 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |