Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.3350 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 1,068,757 |
17 May 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 483,500 |
16 May 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 351,500 |
15 May 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 667,900 |
14 May 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 179,000 |
13 May 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 171,800 |
10 May 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 420,800 |
09 May 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 79,800 |
08 May 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 93,000 |
07 May 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 84,600 |
06 May 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 120,500 |
03 May 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 13,500 |
02 May 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 51,000 |
01 May 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 77,600 |
30 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 52,600 |
29 Apr 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 178,400 |
26 Apr 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 130,500 |
25 Apr 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 298,600 |
24 Apr 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 99,100 |
23 Apr 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 118,600 |
22 Apr 2024 | 0.3200 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 234,500 |
19 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 119,100 |
18 Apr 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 199,100 |
17 Apr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 199,700 |
16 Apr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 169,500 |
15 Apr 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 155,700 |
12 Apr 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 223,700 |
11 Apr 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 108,800 |
10 Apr 2024 | 0.3300 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 272,200 |
09 Apr 2024 | 0.3700 | 0.3900 | 0.3300 | 0.3300 | 0.3300 | 565,100 |
08 Apr 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 815,100 |
05 Apr 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 182,500 |
04 Apr 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 300,100 |
03 Apr 2024 | 0.2900 | 0.3600 | 0.2900 | 0.3600 | 0.3600 | 945,800 |
02 Apr 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 468,700 |
01 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 290,900 |
28 Mar 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 310,900 |
27 Mar 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 207,800 |
26 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 91,700 |
25 Mar 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 264,700 |
22 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 87,100 |
21 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 72,300 |
20 Mar 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 72,800 |
19 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 84,800 |
18 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 173,600 |
15 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 119,200 |
14 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 198,000 |
13 Mar 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 225,600 |
12 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 83,200 |
11 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 316,700 |
08 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 150,900 |
07 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 150,600 |
06 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 97,500 |
05 Mar 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 456,400 |
04 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 156,900 |
01 Mar 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 172,100 |
29 Feb 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 135,400 |
28 Feb 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 88,800 |
27 Feb 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 60,200 |
26 Feb 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 63,200 |
23 Feb 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 346,700 |
22 Feb 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 175,500 |
21 Feb 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 86,300 |
20 Feb 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 213,800 |
16 Feb 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 170,700 |
15 Feb 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 327,100 |
14 Feb 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 117,800 |
13 Feb 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 396,600 |
12 Feb 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 328,800 |
09 Feb 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 152,900 |
08 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 173,400 |
07 Feb 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 318,500 |
06 Feb 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 230,000 |
05 Feb 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 137,900 |
02 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 214,700 |
01 Feb 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 197,700 |
31 Jan 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 52,700 |
30 Jan 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 214,300 |
29 Jan 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 500,200 |
26 Jan 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 507,300 |
25 Jan 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 474,500 |
24 Jan 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 626,700 |
23 Jan 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 223,900 |
22 Jan 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 298,700 |
19 Jan 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 330,200 |
18 Jan 2024 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 627,100 |
17 Jan 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 2,237,900 |
16 Jan 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 1,002,400 |
15 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 202,600 |
12 Jan 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 386,300 |
11 Jan 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 279,200 |
10 Jan 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 108,700 |
09 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 296,800 |
08 Jan 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2700 | 0.2700 | 656,000 |
05 Jan 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 170,800 |
04 Jan 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 297,500 |
03 Jan 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 237,900 |
02 Jan 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 271,300 |
29 Dec 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 113,500 |
28 Dec 2023 | 0.2900 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 147,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |