Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2300 | 0.2316 | 0.2111 | 0.2313 | 0.2313 | 115,103 |
02 May 2024 | 0.2270 | 0.2400 | 0.2220 | 0.2310 | 0.2310 | 48,900 |
01 May 2024 | 0.2250 | 0.2400 | 0.2080 | 0.2180 | 0.2180 | 804,100 |
30 Apr 2024 | 0.2260 | 0.2330 | 0.2200 | 0.2240 | 0.2240 | 78,400 |
29 Apr 2024 | 0.2380 | 0.2380 | 0.2240 | 0.2290 | 0.2290 | 37,700 |
26 Apr 2024 | 0.2320 | 0.2320 | 0.2240 | 0.2290 | 0.2290 | 52,300 |
25 Apr 2024 | 0.2200 | 0.2290 | 0.2200 | 0.2280 | 0.2280 | 26,600 |
24 Apr 2024 | 0.2280 | 0.2320 | 0.2210 | 0.2290 | 0.2290 | 110,100 |
23 Apr 2024 | 0.2420 | 0.2430 | 0.2290 | 0.2320 | 0.2320 | 201,300 |
22 Apr 2024 | 0.2330 | 0.2420 | 0.2330 | 0.2370 | 0.2370 | 11,800 |
19 Apr 2024 | 0.2440 | 0.2440 | 0.2350 | 0.2370 | 0.2370 | 37,400 |
18 Apr 2024 | 0.2400 | 0.2420 | 0.2330 | 0.2400 | 0.2400 | 104,600 |
17 Apr 2024 | 0.2400 | 0.2410 | 0.2300 | 0.2390 | 0.2390 | 70,400 |
16 Apr 2024 | 0.2370 | 0.2400 | 0.2300 | 0.2320 | 0.2320 | 19,200 |
15 Apr 2024 | 0.2400 | 0.2410 | 0.2320 | 0.2370 | 0.2370 | 136,200 |
12 Apr 2024 | 0.2500 | 0.2520 | 0.2420 | 0.2420 | 0.2420 | 241,500 |
11 Apr 2024 | 0.2520 | 0.2520 | 0.2450 | 0.2460 | 0.2460 | 56,500 |
10 Apr 2024 | 0.2440 | 0.2500 | 0.2350 | 0.2440 | 0.2440 | 41,100 |
09 Apr 2024 | 0.2580 | 0.2580 | 0.2300 | 0.2440 | 0.2440 | 122,300 |
08 Apr 2024 | 0.2540 | 0.2600 | 0.2400 | 0.2490 | 0.2490 | 243,900 |
05 Apr 2024 | 0.2540 | 0.2540 | 0.2400 | 0.2450 | 0.2450 | 32,400 |
04 Apr 2024 | 0.2530 | 0.2530 | 0.2370 | 0.2410 | 0.2410 | 186,300 |
03 Apr 2024 | 0.2480 | 0.2580 | 0.2400 | 0.2530 | 0.2530 | 93,500 |
02 Apr 2024 | 0.2550 | 0.2550 | 0.2410 | 0.2480 | 0.2480 | 51,900 |
01 Apr 2024 | 0.2490 | 0.2500 | 0.2380 | 0.2500 | 0.2500 | 89,500 |
28 Mar 2024 | 0.2540 | 0.2550 | 0.2400 | 0.2480 | 0.2480 | 143,800 |
27 Mar 2024 | 0.2490 | 0.2600 | 0.2430 | 0.2550 | 0.2550 | 99,800 |
26 Mar 2024 | 0.2530 | 0.2550 | 0.2380 | 0.2500 | 0.2500 | 207,000 |
25 Mar 2024 | 0.2480 | 0.2510 | 0.2380 | 0.2500 | 0.2500 | 160,000 |
22 Mar 2024 | 0.2430 | 0.2480 | 0.2320 | 0.2480 | 0.2480 | 56,500 |
21 Mar 2024 | 0.2570 | 0.2570 | 0.2350 | 0.2500 | 0.2500 | 256,700 |
20 Mar 2024 | 0.2470 | 0.2600 | 0.2430 | 0.2570 | 0.2570 | 193,400 |
19 Mar 2024 | 0.2550 | 0.2630 | 0.2400 | 0.2450 | 0.2450 | 200,300 |
18 Mar 2024 | 0.2360 | 0.2590 | 0.2330 | 0.2520 | 0.2520 | 240,000 |
15 Mar 2024 | 0.2500 | 0.2600 | 0.2320 | 0.2390 | 0.2390 | 522,400 |
14 Mar 2024 | 0.2530 | 0.2800 | 0.2500 | 0.2770 | 0.2770 | 2,722,200 |
13 Mar 2024 | 0.2680 | 0.2750 | 0.2530 | 0.2530 | 0.2530 | 111,700 |
12 Mar 2024 | 0.2600 | 0.2800 | 0.2540 | 0.2610 | 0.2610 | 78,500 |
11 Mar 2024 | 0.2620 | 0.2870 | 0.2550 | 0.2800 | 0.2800 | 232,000 |
08 Mar 2024 | 0.2520 | 0.2700 | 0.2400 | 0.2650 | 0.2650 | 129,300 |
07 Mar 2024 | 0.2500 | 0.2690 | 0.2450 | 0.2550 | 0.2550 | 209,500 |
06 Mar 2024 | 0.2380 | 0.2530 | 0.2320 | 0.2430 | 0.2430 | 73,200 |
05 Mar 2024 | 0.2400 | 0.2600 | 0.2310 | 0.2330 | 0.2330 | 148,900 |
04 Mar 2024 | 0.2700 | 0.2700 | 0.2410 | 0.2500 | 0.2500 | 87,100 |
01 Mar 2024 | 0.2550 | 0.2700 | 0.2460 | 0.2510 | 0.2510 | 82,300 |
29 Feb 2024 | 0.2500 | 0.2550 | 0.2420 | 0.2450 | 0.2450 | 134,900 |
28 Feb 2024 | 0.2620 | 0.2620 | 0.2410 | 0.2490 | 0.2490 | 196,900 |
27 Feb 2024 | 0.2670 | 0.2730 | 0.2560 | 0.2560 | 0.2560 | 168,200 |
26 Feb 2024 | 0.2700 | 0.2790 | 0.2660 | 0.2730 | 0.2730 | 171,600 |
23 Feb 2024 | 0.2710 | 0.2870 | 0.2630 | 0.2660 | 0.2660 | 441,100 |
22 Feb 2024 | 0.2780 | 0.2780 | 0.2600 | 0.2720 | 0.2720 | 379,900 |
21 Feb 2024 | 0.2680 | 0.2680 | 0.2530 | 0.2600 | 0.2600 | 138,600 |
20 Feb 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2670 | 0.2670 | 831,100 |
16 Feb 2024 | 0.2320 | 0.2500 | 0.2320 | 0.2410 | 0.2410 | 280,400 |
15 Feb 2024 | 0.2370 | 0.2400 | 0.2310 | 0.2400 | 0.2400 | 220,800 |
14 Feb 2024 | 0.2360 | 0.2500 | 0.2310 | 0.2400 | 0.2400 | 449,800 |
13 Feb 2024 | 0.2500 | 0.2500 | 0.2310 | 0.2380 | 0.2380 | 192,600 |
12 Feb 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 389,000 |
09 Feb 2024 | 0.2290 | 0.2510 | 0.2230 | 0.2470 | 0.2470 | 379,100 |
08 Feb 2024 | 0.2340 | 0.2370 | 0.2250 | 0.2300 | 0.2300 | 115,000 |
07 Feb 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 445,700 |
06 Feb 2024 | 0.2140 | 0.2340 | 0.2120 | 0.2340 | 0.2340 | 447,100 |
05 Feb 2024 | 0.2350 | 0.2370 | 0.2150 | 0.2150 | 0.2150 | 1,142,200 |
02 Feb 2024 | 0.2500 | 0.2500 | 0.2330 | 0.2400 | 0.2400 | 378,300 |
01 Feb 2024 | 0.2600 | 0.2650 | 0.2320 | 0.2490 | 0.2490 | 1,023,100 |
31 Jan 2024 | 0.2770 | 0.2770 | 0.2530 | 0.2620 | 0.2620 | 1,230,100 |
30 Jan 2024 | 0.2620 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 1,595,600 |
29 Jan 2024 | 0.3100 | 0.3100 | 0.2520 | 0.2630 | 0.2630 | 2,710,500 |
26 Jan 2024 | 0.4330 | 0.4400 | 0.3010 | 0.3070 | 0.3070 | 6,158,700 |
25 Jan 2024 | 0.7100 | 0.7890 | 0.7100 | 0.7870 | 0.7870 | 284,400 |
24 Jan 2024 | 0.7230 | 0.7410 | 0.6910 | 0.7300 | 0.7300 | 169,600 |
23 Jan 2024 | 0.7400 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 196,500 |
22 Jan 2024 | 0.7510 | 0.7710 | 0.7300 | 0.7700 | 0.7700 | 159,200 |
19 Jan 2024 | 0.7130 | 0.7960 | 0.7010 | 0.7800 | 0.7800 | 411,700 |
18 Jan 2024 | 0.6910 | 0.7290 | 0.6720 | 0.7210 | 0.7210 | 169,700 |
17 Jan 2024 | 0.6980 | 0.7200 | 0.6980 | 0.7140 | 0.7140 | 156,200 |
16 Jan 2024 | 0.6940 | 0.7300 | 0.6940 | 0.7210 | 0.7210 | 169,100 |
12 Jan 2024 | 0.6840 | 0.7460 | 0.6360 | 0.6940 | 0.6940 | 444,900 |
11 Jan 2024 | 0.7330 | 0.7500 | 0.6800 | 0.7070 | 0.7070 | 162,600 |
10 Jan 2024 | 0.7040 | 0.7390 | 0.7000 | 0.7310 | 0.7310 | 175,700 |
09 Jan 2024 | 0.7000 | 0.7510 | 0.6180 | 0.7290 | 0.7290 | 348,800 |
08 Jan 2024 | 0.7680 | 0.7800 | 0.6810 | 0.7000 | 0.7000 | 182,200 |
05 Jan 2024 | 0.7900 | 0.8000 | 0.7410 | 0.7900 | 0.7900 | 222,000 |
04 Jan 2024 | 0.7890 | 0.7990 | 0.7300 | 0.7800 | 0.7800 | 178,900 |
03 Jan 2024 | 0.7410 | 0.8200 | 0.7200 | 0.7800 | 0.7800 | 559,200 |
02 Jan 2024 | 0.7000 | 0.7400 | 0.6730 | 0.7250 | 0.7250 | 388,400 |
29 Dec 2023 | 0.7290 | 0.7500 | 0.6700 | 0.7010 | 0.7010 | 183,900 |
28 Dec 2023 | 0.7940 | 0.8080 | 0.7100 | 0.7200 | 0.7200 | 396,500 |
27 Dec 2023 | 0.8200 | 0.9300 | 0.7650 | 0.7910 | 0.7910 | 853,100 |
26 Dec 2023 | 0.8390 | 0.8810 | 0.7200 | 0.8460 | 0.8460 | 854,700 |
22 Dec 2023 | 0.8910 | 0.9500 | 0.7100 | 0.8770 | 0.8770 | 918,600 |
21 Dec 2023 | 0.8800 | 1.0000 | 0.7450 | 0.8680 | 0.8680 | 1,020,700 |
20 Dec 2023 | 0.8460 | 0.8990 | 0.8110 | 0.8990 | 0.8990 | 217,400 |
19 Dec 2023 | 0.8000 | 0.8550 | 0.7940 | 0.8500 | 0.8500 | 183,200 |
18 Dec 2023 | 0.8080 | 0.8400 | 0.7900 | 0.8290 | 0.8290 | 180,300 |
15 Dec 2023 | 0.8000 | 0.8490 | 0.7810 | 0.8190 | 0.8190 | 466,800 |
14 Dec 2023 | 0.8380 | 0.8380 | 0.7730 | 0.8260 | 0.8260 | 450,400 |
13 Dec 2023 | 0.8200 | 0.8400 | 0.7960 | 0.8250 | 0.8250 | 326,300 |
12 Dec 2023 | 0.7930 | 0.8300 | 0.7930 | 0.8110 | 0.8110 | 172,800 |
11 Dec 2023 | 0.7780 | 0.8200 | 0.7780 | 0.7900 | 0.7900 | 45,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |