Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 133,656 |
22 May 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 331,500 |
21 May 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 196,100 |
17 May 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 219,800 |
16 May 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 76,300 |
15 May 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 75,300 |
14 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 67,700 |
13 May 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 168,400 |
10 May 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 188,500 |
09 May 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 131,900 |
08 May 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 70,100 |
07 May 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 42,000 |
06 May 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 58,900 |
03 May 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 216,900 |
02 May 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 58,300 |
01 May 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 30,300 |
30 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 136,300 |
29 Apr 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 77,300 |
26 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 94,400 |
25 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 193,500 |
24 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 160,500 |
23 Apr 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 217,600 |
22 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 161,500 |
19 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 4,717,600 |
18 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 40,100 |
17 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 53,500 |
16 Apr 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 170,200 |
15 Apr 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 400,600 |
12 Apr 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 116,000 |
11 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 126,300 |
10 Apr 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 935,200 |
09 Apr 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 409,800 |
08 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 92,600 |
05 Apr 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 100,500 |
04 Apr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 315,700 |
03 Apr 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 368,400 |
02 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 60,000 |
01 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 73,700 |
28 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 116,500 |
27 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 28,300 |
26 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 112,400 |
25 Mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 174,900 |
22 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 16,600 |
21 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 116,000 |
20 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 58,400 |
19 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 182,000 |
18 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 75,100 |
15 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 399,300 |
14 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 492,000 |
13 Mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 107,300 |
12 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 64,600 |
11 Mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 144,700 |
08 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 47,400 |
07 Mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 386,300 |
06 Mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 120,900 |
05 Mar 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 232,800 |
04 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 160,300 |
01 Mar 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 185,400 |
29 Feb 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 35,000 |
28 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 53,200 |
27 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 258,000 |
26 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 137,600 |
23 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 94,200 |
22 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 88,800 |
21 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 32,000 |
20 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 193,500 |
16 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 55,000 |
15 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 163,200 |
14 Feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 325,000 |
13 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 418,600 |
12 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 110,300 |
09 Feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 88,300 |
08 Feb 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 810,800 |
07 Feb 2024 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 617,900 |
06 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 260,300 |
05 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 349,000 |
02 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 228,200 |
01 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 85,300 |
31 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 355,800 |
30 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 89,600 |
29 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 115,000 |
26 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 60,000 |
25 Jan 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 24,000 |
24 Jan 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 106,300 |
23 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 126,600 |
22 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100,400 |
19 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 156,800 |
18 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 55,600 |
17 Jan 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 102,200 |
16 Jan 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 154,400 |
15 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,800 |
12 Jan 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 106,400 |
11 Jan 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 116,400 |
10 Jan 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 83,800 |
09 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 52,300 |
08 Jan 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 37,100 |
05 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 80,800 |
04 Jan 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 198,100 |
03 Jan 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 697,200 |
02 Jan 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 164,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |