Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4400 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 627,523 |
02 May 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 801,800 |
01 May 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 641,700 |
30 Apr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 951,400 |
29 Apr 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 608,800 |
26 Apr 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 918,900 |
25 Apr 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 195,500 |
24 Apr 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 228,400 |
23 Apr 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 162,900 |
22 Apr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 296,200 |
19 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 175,300 |
18 Apr 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 162,400 |
17 Apr 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 595,200 |
16 Apr 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 571,400 |
15 Apr 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 613,300 |
12 Apr 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 426,800 |
11 Apr 2024 | 0.5000 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 702,500 |
10 Apr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 273,200 |
09 Apr 2024 | 0.5100 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 564,900 |
08 Apr 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 466,000 |
05 Apr 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 593,800 |
04 Apr 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 380,600 |
03 Apr 2024 | 0.5000 | 0.5600 | 0.5000 | 0.5300 | 0.5300 | 571,500 |
02 Apr 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 693,100 |
01 Apr 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 257,100 |
28 Mar 2024 | 0.4700 | 0.5100 | 0.4400 | 0.5000 | 0.5000 | 2,473,000 |
27 Mar 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 272,500 |
26 Mar 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 442,200 |
25 Mar 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 406,800 |
22 Mar 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 257,300 |
21 Mar 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 313,100 |
20 Mar 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 433,600 |
19 Mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 339,000 |
18 Mar 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 322,100 |
15 Mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 336,300 |
14 Mar 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 493,500 |
13 Mar 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 396,800 |
12 Mar 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 309,300 |
11 Mar 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 397,000 |
08 Mar 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 537,900 |
07 Mar 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 386,200 |
06 Mar 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 273,200 |
05 Mar 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 564,400 |
04 Mar 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 832,700 |
01 Mar 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 395,900 |
29 Feb 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 568,300 |
28 Feb 2024 | 0.4600 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 444,900 |
27 Feb 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 560,400 |
26 Feb 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 409,900 |
23 Feb 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 740,500 |
22 Feb 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 350,800 |
21 Feb 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 482,400 |
20 Feb 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 906,300 |
16 Feb 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 348,600 |
15 Feb 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 513,500 |
14 Feb 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 158,400 |
13 Feb 2024 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 390,600 |
12 Feb 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 381,100 |
09 Feb 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 119,800 |
08 Feb 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5400 | 0.5400 | 539,600 |
07 Feb 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 276,300 |
06 Feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 168,000 |
05 Feb 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 425,000 |
02 Feb 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 433,300 |
01 Feb 2024 | 0.5800 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 1,273,200 |
31 Jan 2024 | 0.5400 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 1,870,700 |
30 Jan 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 641,800 |
29 Jan 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 293,000 |
26 Jan 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 350,700 |
25 Jan 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 598,400 |
24 Jan 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 456,800 |
23 Jan 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 281,900 |
22 Jan 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 427,300 |
19 Jan 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 351,200 |
18 Jan 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 420,000 |
17 Jan 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 572,600 |
16 Jan 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 806,900 |
15 Jan 2024 | 0.5500 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 756,700 |
12 Jan 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 788,900 |
11 Jan 2024 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 368,000 |
10 Jan 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 389,900 |
09 Jan 2024 | 0.4700 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 453,000 |
08 Jan 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 194,900 |
05 Jan 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 155,300 |
04 Jan 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 383,400 |
03 Jan 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 519,700 |
02 Jan 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 346,500 |
29 Dec 2023 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 398,100 |
28 Dec 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 851,700 |
27 Dec 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 371,100 |
22 Dec 2023 | 0.4900 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 251,500 |
21 Dec 2023 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 0.4900 | 859,500 |
20 Dec 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 430,900 |
19 Dec 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 691,100 |
18 Dec 2023 | 0.5100 | 0.5200 | 0.4600 | 0.4700 | 0.4700 | 651,900 |
15 Dec 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 265,800 |
14 Dec 2023 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 679,900 |
13 Dec 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 343,900 |
12 Dec 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 187,300 |
11 Dec 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 98,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |