Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2670 | 0.2700 | 0.2204 | 0.2360 | 0.2360 | 811,286 |
02 May 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 374,200 |
01 May 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 379,200 |
30 Apr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 562,600 |
29 Apr 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 348,300 |
26 Apr 2024 | 0.3200 | 0.3400 | 0.2800 | 0.2900 | 0.2900 | 1,356,600 |
25 Apr 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 427,000 |
24 Apr 2024 | 0.3700 | 0.3900 | 0.3300 | 0.3400 | 0.3400 | 926,700 |
23 Apr 2024 | 0.3300 | 0.3700 | 0.3100 | 0.3500 | 0.3500 | 1,757,700 |
22 Apr 2024 | 0.2800 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 1,800,500 |
19 Apr 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 1,784,600 |
18 Apr 2024 | 0.3700 | 0.3700 | 0.2600 | 0.2700 | 0.2700 | 2,650,800 |
17 Apr 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 3,317,300 |
16 Apr 2024 | 0.4500 | 0.5100 | 0.4200 | 0.4600 | 0.4600 | 5,877,800 |
15 Apr 2024 | 0.4000 | 0.4700 | 0.3900 | 0.4400 | 0.4400 | 2,889,500 |
12 Apr 2024 | 0.3800 | 0.4500 | 0.3800 | 0.3900 | 0.3900 | 5,060,100 |
11 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 4,739,300 |
10 Apr 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 1,445,600 |
09 Apr 2024 | 0.3600 | 0.4200 | 0.3500 | 0.3700 | 0.3700 | 2,121,400 |
08 Apr 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 1,151,500 |
05 Apr 2024 | 0.3600 | 0.3900 | 0.3200 | 0.3400 | 0.3400 | 2,543,000 |
04 Apr 2024 | 0.4400 | 0.4500 | 0.3700 | 0.3900 | 0.3900 | 2,335,900 |
03 Apr 2024 | 0.4700 | 0.4900 | 0.4000 | 0.4400 | 0.4400 | 3,420,800 |
02 Apr 2024 | 0.4600 | 0.5700 | 0.4400 | 0.4900 | 0.4900 | 6,146,700 |
01 Apr 2024 | 0.5700 | 0.5700 | 0.4400 | 0.4500 | 0.4500 | 5,225,400 |
28 Mar 2024 | 0.5900 | 1.0700 | 0.3800 | 0.5100 | 0.5100 | 43,853,300 |
27 Mar 2024 | 0.4600 | 0.6400 | 0.4600 | 0.6000 | 0.6000 | 21,578,200 |
26 Mar 2024 | 0.3600 | 0.4600 | 0.3500 | 0.4300 | 0.4300 | 5,206,400 |
25 Mar 2024 | 0.3800 | 0.4200 | 0.3500 | 0.3600 | 0.3600 | 3,947,900 |
22 Mar 2024 | 0.2900 | 0.4800 | 0.2700 | 0.3900 | 0.3900 | 53,767,700 |
21 Mar 2024 | 0.2900 | 0.3000 | 0.2400 | 0.2600 | 0.2600 | 6,467,600 |
20 Mar 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 11,181,200 |
19 Mar 2024 | 0.5100 | 0.6200 | 0.3400 | 0.4400 | 0.4400 | 214,430,200 |
18 Mar 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 13,743,800 |
15 Mar 2024 | 0.1700 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 574,800 |
14 Mar 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 236,700 |
13 Mar 2024 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 620,400 |
12 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 440,100 |
11 Mar 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 406,800 |
08 Mar 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 387,000 |
07 Mar 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 325,100 |
06 Mar 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 381,300 |
05 Mar 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 339,600 |
04 Mar 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 1,070,200 |
01 Mar 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 989,900 |
29 Feb 2024 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | 0.1600 | 1,911,900 |
28 Feb 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 751,100 |
27 Feb 2024 | 0.2200 | 0.2500 | 0.1800 | 0.1900 | 0.1900 | 3,857,500 |
26 Feb 2024 | 0.1900 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 719,400 |
23 Feb 2024 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 96,400 |
22 Feb 2024 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 167,500 |
21 Feb 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 115,000 |
20 Feb 2024 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 257,800 |
16 Feb 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 115,200 |
15 Feb 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 158,400 |
14 Feb 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 189,700 |
13 Feb 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 129,200 |
12 Feb 2024 | 0.1900 | 0.2100 | 0.1700 | 0.1800 | 0.1800 | 960,300 |
09 Feb 2024 | 0.1700 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 542,000 |
08 Feb 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 322,900 |
07 Feb 2024 | 0.2000 | 0.2100 | 0.1800 | 0.1800 | 0.1800 | 346,400 |
06 Feb 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1800 | 0.1800 | 561,500 |
05 Feb 2024 | 0.2300 | 0.2300 | 0.1900 | 0.2000 | 0.2000 | 435,100 |
02 Feb 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 211,000 |
01 Feb 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 332,000 |
31 Jan 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 426,800 |
30 Jan 2024 | 0.2200 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 108,000 |
29 Jan 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 371,600 |
26 Jan 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 124,800 |
25 Jan 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 91,600 |
24 Jan 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2300 | 0.2300 | 351,100 |
23 Jan 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 128,000 |
22 Jan 2024 | 0.2600 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 138,000 |
19 Jan 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 36,700 |
18 Jan 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 126,700 |
17 Jan 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 102,100 |
16 Jan 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 182,800 |
12 Jan 2024 | 0.3000 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 104,400 |
11 Jan 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 87,400 |
10 Jan 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 161,800 |
09 Jan 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3300 | 0.3300 | 217,600 |
08 Jan 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 57,800 |
05 Jan 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 41,400 |
04 Jan 2024 | 0.3900 | 0.4200 | 0.3600 | 0.3600 | 0.3600 | 62,000 |
03 Jan 2024 | 0.4000 | 0.4200 | 0.3600 | 0.3800 | 0.3800 | 135,200 |
02 Jan 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 90,900 |
29 Dec 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 143,200 |
28 Dec 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 110,200 |
27 Dec 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 160,700 |
26 Dec 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 76,300 |
22 Dec 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 64,100 |
21 Dec 2023 | 0.4000 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 95,600 |
20 Dec 2023 | 0.4100 | 0.4200 | 0.3700 | 0.4000 | 0.4000 | 503,800 |
19 Dec 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 209,200 |
18 Dec 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 135,100 |
15 Dec 2023 | 0.4300 | 0.4900 | 0.4000 | 0.4100 | 0.4100 | 118,700 |
14 Dec 2023 | 0.4300 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 89,200 |
13 Dec 2023 | 0.5300 | 0.5300 | 0.4000 | 0.4200 | 0.4200 | 99,700 |
12 Dec 2023 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 100,700 |
11 Dec 2023 | 0.6100 | 0.6100 | 0.5000 | 0.5100 | 0.5100 | 121,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |