Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4580 | 0.4580 | 0.4426 | 0.4449 | 0.4449 | 179,691 |
02 May 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 222,100 |
01 May 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 156,600 |
30 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 233,200 |
29 Apr 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 164,400 |
26 Apr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 162,300 |
25 Apr 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 183,900 |
24 Apr 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 160,900 |
23 Apr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 272,200 |
22 Apr 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 295,400 |
19 Apr 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 435,000 |
18 Apr 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 405,200 |
17 Apr 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 962,800 |
16 Apr 2024 | 0.4100 | 0.4800 | 0.4100 | 0.4700 | 0.4700 | 1,015,500 |
15 Apr 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 1,198,100 |
12 Apr 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4200 | 0.4200 | 1,118,600 |
11 Apr 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 444,300 |
10 Apr 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 344,500 |
09 Apr 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 358,100 |
08 Apr 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 801,000 |
05 Apr 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 525,400 |
04 Apr 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 498,800 |
03 Apr 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 754,900 |
02 Apr 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 820,100 |
01 Apr 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 760,900 |
28 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 285,500 |
27 Mar 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 260,400 |
26 Mar 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 268,800 |
25 Mar 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 205,200 |
22 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 102,100 |
21 Mar 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 258,200 |
20 Mar 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 115,100 |
19 Mar 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 100,100 |
18 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 198,600 |
15 Mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 172,200 |
14 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 140,300 |
13 Mar 2024 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 239,000 |
12 Mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 378,900 |
11 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 477,200 |
08 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 263,900 |
07 Mar 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 359,700 |
06 Mar 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 519,100 |
05 Mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 190,400 |
04 Mar 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 312,300 |
01 Mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 234,700 |
29 Feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 264,200 |
28 Feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 165,500 |
27 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 136,600 |
26 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 156,800 |
23 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 141,300 |
22 Feb 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 215,900 |
21 Feb 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 156,600 |
20 Feb 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 97,700 |
16 Feb 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 273,000 |
15 Feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 90,100 |
14 Feb 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 302,200 |
13 Feb 2024 | 0.3300 | 0.3700 | 0.3200 | 0.3300 | 0.3300 | 366,200 |
12 Feb 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 259,800 |
09 Feb 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 497,400 |
08 Feb 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 286,100 |
07 Feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 157,700 |
06 Feb 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 150,700 |
05 Feb 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 495,700 |
02 Feb 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 294,400 |
01 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 259,100 |
31 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 263,800 |
30 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 96,200 |
29 Jan 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 200,600 |
26 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 180,400 |
25 Jan 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 167,900 |
24 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 236,500 |
23 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 328,500 |
22 Jan 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 741,500 |
19 Jan 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 401,100 |
18 Jan 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 206,200 |
17 Jan 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 156,600 |
16 Jan 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 337,100 |
12 Jan 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 297,100 |
11 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 362,500 |
10 Jan 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 384,800 |
09 Jan 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 300,200 |
08 Jan 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 132,100 |
05 Jan 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 195,000 |
04 Jan 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 398,200 |
03 Jan 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 662,000 |
02 Jan 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 264,000 |
29 Dec 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 399,600 |
28 Dec 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 201,400 |
27 Dec 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 562,600 |
26 Dec 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 295,300 |
22 Dec 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 352,500 |
21 Dec 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 144,000 |
20 Dec 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 283,800 |
19 Dec 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 499,800 |
18 Dec 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 311,100 |
15 Dec 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 152,700 |
14 Dec 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 262,400 |
13 Dec 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 354,900 |
12 Dec 2023 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 532,800 |
11 Dec 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 413,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |