Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 1,366,100 |
21 May 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 947,400 |
20 May 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 430,700 |
17 May 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 1,112,400 |
16 May 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 268,800 |
15 May 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 185,400 |
14 May 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 493,300 |
13 May 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 323,500 |
10 May 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 1,173,200 |
09 May 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 179,900 |
08 May 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 173,100 |
07 May 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 141,300 |
06 May 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 27,800 |
03 May 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 167,400 |
02 May 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 69,700 |
30 Apr 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 156,200 |
29 Apr 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 82,400 |
26 Apr 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 243,400 |
25 Apr 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 76,800 |
24 Apr 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 43,500 |
23 Apr 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 105,900 |
22 Apr 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 198,100 |
19 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 53,000 |
18 Apr 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 192,100 |
17 Apr 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 209,100 |
16 Apr 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 441,300 |
15 Apr 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 110,900 |
12 Apr 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 455,500 |
09 Apr 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 187,200 |
08 Apr 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 350,100 |
05 Apr 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 281,800 |
04 Apr 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 219,700 |
03 Apr 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 1,112,400 |
02 Apr 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 178,100 |
01 Apr 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 293,800 |
29 Mar 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 148,600 |
27 Mar 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 347,000 |
26 Mar 2024 | 0.4050 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 814,900 |
25 Mar 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 116,000 |
22 Mar 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 1,010,000 |
21 Mar 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 432,500 |
20 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 495,900 |
19 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 911,800 |
18 Mar 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 341,500 |
15 Mar 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 387,800 |
14 Mar 2024 | 0.3850 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 689,200 |
13 Mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 107,800 |
12 Mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 736,900 |
11 Mar 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 481,300 |
08 Mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 100,600 |
07 Mar 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 805,500 |
06 Mar 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 38,000 |
05 Mar 2024 | 0.3950 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 73,300 |
04 Mar 2024 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 261,900 |
01 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 438,800 |
29 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 379,100 |
28 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 412,300 |
27 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 85,700 |
26 Feb 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 1,283,300 |
23 Feb 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 458,400 |
22 Feb 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 142,200 |
21 Feb 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 342,100 |
20 Feb 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 362,100 |
19 Feb 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 762,800 |
16 Feb 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 615,800 |
15 Feb 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 1,148,700 |
14 Feb 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 252,100 |
13 Feb 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 625,000 |
09 Feb 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 366,800 |
08 Feb 2024 | 0.4100 | 0.4350 | 0.4050 | 0.4200 | 0.4200 | 1,443,900 |
07 Feb 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 726,000 |
06 Feb 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 850,900 |
05 Feb 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 1,606,800 |
02 Feb 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 1,757,800 |
31 Jan 2024 | 0.4300 | 0.4400 | 0.4150 | 0.4200 | 0.4200 | 3,281,800 |
30 Jan 2024 | 0.4450 | 0.4750 | 0.4300 | 0.4300 | 0.4300 | 12,091,700 |
29 Jan 2024 | 0.4150 | 0.4550 | 0.4150 | 0.4500 | 0.4500 | 10,550,500 |
26 Jan 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 1,809,000 |
24 Jan 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 774,500 |
23 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 303,300 |
22 Jan 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 1,128,400 |
19 Jan 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 1,066,700 |
18 Jan 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 669,900 |
17 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 532,900 |
16 Jan 2024 | 0.4150 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 1,564,000 |
15 Jan 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4150 | 0.4150 | 2,816,900 |
12 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 115,200 |
11 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 263,000 |
10 Jan 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 330,800 |
09 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 402,400 |
08 Jan 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 784,000 |
05 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 197,400 |
04 Jan 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 588,200 |
03 Jan 2024 | 0.3750 | 0.4150 | 0.3750 | 0.4000 | 0.4000 | 3,281,600 |
02 Jan 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 626,300 |
29 Dec 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 20,200 |
28 Dec 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 60,100 |
27 Dec 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 110,100 |
26 Dec 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 152,500 |
22 Dec 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 296,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |