Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 486,000 |
16 May 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 2,954,000 |
15 May 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 2,008,800 |
14 May 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 6,813,300 |
13 May 2024 | 0.3250 | 0.3600 | 0.3250 | 0.3400 | 0.3400 | 5,090,800 |
10 May 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 134,700 |
09 May 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 984,800 |
08 May 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 600,000 |
07 May 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 4,359,700 |
06 May 2024 | 0.3250 | 0.3300 | 0.3000 | 0.3150 | 0.3150 | 2,430,700 |
03 May 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 887,500 |
02 May 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 333,900 |
30 Apr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 350,200 |
29 Apr 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 393,500 |
26 Apr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 379,400 |
25 Apr 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 1,188,100 |
24 Apr 2024 | 0.3700 | 0.3750 | 0.3250 | 0.3250 | 0.3250 | 4,187,300 |
23 Apr 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 827,800 |
22 Apr 2024 | 0.3550 | 0.3850 | 0.3550 | 0.3650 | 0.3650 | 4,948,200 |
19 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 435,000 |
18 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 830,800 |
17 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 287,100 |
16 Apr 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 407,500 |
15 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 494,400 |
12 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 1,102,700 |
09 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 928,200 |
08 Apr 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 916,800 |
05 Apr 2024 | 0.3650 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 2,687,600 |
04 Apr 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 3,026,900 |
03 Apr 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 1,277,300 |
02 Apr 2024 | 0.4150 | 0.4150 | 0.3700 | 0.3750 | 0.3750 | 2,442,600 |
01 Apr 2024 | 0.3550 | 0.4200 | 0.3550 | 0.4100 | 0.4100 | 7,399,900 |
29 Mar 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3550 | 0.3550 | 5,630,100 |
27 Mar 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 334,200 |
26 Mar 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 425,900 |
25 Mar 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 552,700 |
22 Mar 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 1,034,300 |
21 Mar 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 907,800 |
20 Mar 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 720,900 |
19 Mar 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 649,700 |
18 Mar 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 1,305,600 |
15 Mar 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 869,600 |
14 Mar 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 1,724,300 |
13 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 1,912,700 |
12 Mar 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3450 | 0.3450 | 1,361,200 |
11 Mar 2024 | 0.3550 | 0.3550 | 0.3250 | 0.3250 | 0.3250 | 3,527,700 |
08 Mar 2024 | 0.3550 | 0.3850 | 0.3450 | 0.3550 | 0.3550 | 7,376,500 |
07 Mar 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 1,469,500 |
06 Mar 2024 | 0.3100 | 0.3650 | 0.3100 | 0.3550 | 0.3550 | 5,834,300 |
05 Mar 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 1,309,400 |
04 Mar 2024 | 0.3250 | 0.3300 | 0.2950 | 0.2950 | 0.2950 | 4,006,400 |
01 Mar 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 1,695,700 |
29 Feb 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 2,215,100 |
28 Feb 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 1,011,100 |
27 Feb 2024 | 0.4150 | 0.4200 | 0.3500 | 0.3500 | 0.3500 | 10,327,100 |
26 Feb 2024 | 0.3750 | 0.4200 | 0.3700 | 0.4150 | 0.4150 | 7,097,700 |
23 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 1,373,200 |
22 Feb 2024 | 0.4250 | 0.4400 | 0.3700 | 0.3800 | 0.3800 | 8,034,000 |
21 Feb 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 1,533,100 |
20 Feb 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 1,639,400 |
19 Feb 2024 | 0.4150 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 1,428,000 |
16 Feb 2024 | 0.4500 | 0.4500 | 0.4050 | 0.4150 | 0.4150 | 5,648,500 |
15 Feb 2024 | 0.4150 | 0.4450 | 0.4050 | 0.4400 | 0.4400 | 12,020,300 |
14 Feb 2024 | 0.3500 | 0.4050 | 0.3500 | 0.4000 | 0.4000 | 8,641,900 |
13 Feb 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3550 | 0.3550 | 4,375,500 |
09 Feb 2024 | 0.3250 | 0.3500 | 0.3200 | 0.3250 | 0.3250 | 2,626,900 |
08 Feb 2024 | 0.3150 | 0.3600 | 0.3150 | 0.3200 | 0.3200 | 9,769,900 |
07 Feb 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 4,763,000 |
06 Feb 2024 | 0.2850 | 0.3050 | 0.2750 | 0.2850 | 0.2850 | 7,966,700 |
05 Feb 2024 | 0.3100 | 0.3150 | 0.2850 | 0.2850 | 0.2850 | 4,513,900 |
02 Feb 2024 | 0.3450 | 0.3500 | 0.3050 | 0.3100 | 0.3100 | 4,745,300 |
31 Jan 2024 | 0.3100 | 0.3600 | 0.3050 | 0.3500 | 0.3500 | 7,491,900 |
30 Jan 2024 | 0.3450 | 0.3500 | 0.3000 | 0.3050 | 0.3050 | 7,824,200 |
29 Jan 2024 | 0.3750 | 0.3800 | 0.3450 | 0.3500 | 0.3500 | 7,011,700 |
26 Jan 2024 | 0.4000 | 0.4050 | 0.3700 | 0.3750 | 0.3750 | 8,309,800 |
24 Jan 2024 | 0.4350 | 0.4600 | 0.4000 | 0.4050 | 0.4050 | 12,133,000 |
23 Jan 2024 | 0.4200 | 0.5100 | 0.3850 | 0.4350 | 0.4350 | 43,827,800 |
22 Jan 2024 | 0.2800 | 0.4300 | 0.2800 | 0.3850 | 0.3850 | 35,138,600 |
19 Jan 2024 | 0.8350 | 0.8350 | 0.5450 | 0.5450 | 0.5450 | 4,719,300 |
18 Jan 2024 | 1.2000 | 1.2100 | 0.8400 | 0.8450 | 0.8450 | 13,991,700 |
17 Jan 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 6,358,900 |
16 Jan 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 11,834,300 |
15 Jan 2024 | 1.2000 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 14,947,000 |
12 Jan 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 6,746,500 |
11 Jan 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 5,542,300 |
10 Jan 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 11,568,400 |
09 Jan 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 5,973,700 |
08 Jan 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 4,839,300 |
05 Jan 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 9,838,600 |
04 Jan 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 8,394,600 |
03 Jan 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 4,504,600 |
02 Jan 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 9,082,600 |
29 Dec 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 5,837,500 |
28 Dec 2023 | 1.1000 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 5,929,600 |
27 Dec 2023 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 8,061,600 |
26 Dec 2023 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 6,082,500 |
22 Dec 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 6,614,100 |
21 Dec 2023 | 1.0700 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 8,362,300 |
20 Dec 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 9,516,600 |
19 Dec 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 2,970,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |