Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 5,238,550 |
30 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
29 Apr 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 37,569,800 |
26 Apr 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 5,316,900 |
25 Apr 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 2,122,000 |
24 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
23 Apr 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 763,200 |
22 Apr 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,944,400 |
19 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
18 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
17 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
11 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,282,300 |
10 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
09 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
05 Apr 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 1,656,400 |
04 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
03 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 1,096,200 |
02 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 544,700 |
01 Apr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 843,600 |
29 Mar 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 3,293,200 |
28 Mar 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 2,983,800 |
27 Mar 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 3,577,000 |
26 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
25 Mar 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 17,057,000 |
22 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
21 Mar 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 9,469,600 |
20 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
19 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 19,122,600 |
18 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 631,300 |
15 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
14 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 8,231,200 |
13 Mar 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 27,509,500 |
12 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
11 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 686,000 |
08 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,392,400 |
07 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 501,300 |
06 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 2,210,500 |
05 Mar 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 2,531,800 |
04 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,878,100 |
01 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 3,440,700 |
29 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 654,500 |
28 Feb 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 7,625,100 |
27 Feb 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 7,316,700 |
23 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,785,100 |
22 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 584,700 |
21 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 2,768,100 |
20 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,243,800 |
19 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 1,464,800 |
16 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,863,700 |
15 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 750,100 |
14 Feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 1,268,700 |
13 Feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 4,299,400 |
12 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 2,874,400 |
09 Feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 4,805,900 |
08 Feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 10,374,400 |
07 Feb 2024 | 0.2700 | 0.3200 | 0.2700 | 0.2900 | 0.2900 | 81,464,000 |
06 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,367,500 |
05 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 724,100 |
02 Feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,909,300 |
01 Feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,665,800 |
31 Jan 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 4,735,700 |
30 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 9,828,100 |
29 Jan 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 9,664,800 |
26 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 3,288,100 |
25 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 755,200 |
24 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 3,693,300 |
23 Jan 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 3,003,400 |
22 Jan 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 3,677,400 |
19 Jan 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 11,474,100 |
18 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 19,437,200 |
17 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 413,800 |
16 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 1,369,200 |
15 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 6,031,600 |
12 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 10,434,000 |
11 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 16,929,500 |
10 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 2,997,900 |
09 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 12,243,400 |
08 Jan 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 12,412,800 |
05 Jan 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 541,900 |
04 Jan 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 4,062,700 |
03 Jan 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 7,056,700 |
28 Dec 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 4,124,600 |
27 Dec 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 5,326,800 |
26 Dec 2023 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 2,950,400 |
25 Dec 2023 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 5,082,700 |
22 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 362,300 |
21 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 971,500 |
20 Dec 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 2,150,200 |
19 Dec 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 2,610,300 |
18 Dec 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 4,619,000 |
15 Dec 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 7,800,300 |
14 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,030,700 |
13 Dec 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 3,066,900 |
12 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 3,604,800 |
08 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,431,700 |
07 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 3,803,800 |
06 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 277,900 |
04 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 3,820,600 |
01 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 551,000 |
30 Nov 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 3,864,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |