Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 660,200 |
02 May 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 241,500 |
30 Apr 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 317,200 |
29 Apr 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 717,800 |
26 Apr 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 1,342,400 |
25 Apr 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 63,000 |
24 Apr 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 318,800 |
23 Apr 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 647,000 |
22 Apr 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 190,300 |
19 Apr 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 331,300 |
18 Apr 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 1,021,400 |
17 Apr 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 63,200 |
16 Apr 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 531,800 |
15 Apr 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 502,900 |
12 Apr 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 138,500 |
09 Apr 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 248,000 |
08 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 92,700 |
05 Apr 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 478,100 |
04 Apr 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 558,500 |
03 Apr 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 378,100 |
02 Apr 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 975,300 |
01 Apr 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 251,100 |
29 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 107,600 |
27 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 747,600 |
26 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 856,800 |
25 Mar 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 1,173,500 |
22 Mar 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 248,600 |
21 Mar 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 2,327,900 |
20 Mar 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 774,000 |
19 Mar 2024 | 0.4950 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 1,860,400 |
18 Mar 2024 | 0.4950 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 2,457,500 |
15 Mar 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 504,100 |
14 Mar 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 1,457,400 |
13 Mar 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 1,064,600 |
12 Mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 963,500 |
11 Mar 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 2,188,400 |
08 Mar 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 43,600 |
07 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 110,600 |
06 Mar 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 990,400 |
05 Mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 253,100 |
04 Mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 198,600 |
01 Mar 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 147,200 |
29 Feb 2024 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 781,100 |
28 Feb 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 208,100 |
27 Feb 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 696,300 |
26 Feb 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 699,000 |
23 Feb 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 235,700 |
22 Feb 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 1,282,700 |
21 Feb 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 327,000 |
20 Feb 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 809,900 |
19 Feb 2024 | 0.4950 | 0.5400 | 0.4950 | 0.5400 | 0.5400 | 2,376,800 |
16 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 272,300 |
15 Feb 2024 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 898,600 |
14 Feb 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 171,200 |
13 Feb 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 1,212,900 |
09 Feb 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 1,047,900 |
08 Feb 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 547,500 |
07 Feb 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 688,500 |
06 Feb 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 872,200 |
05 Feb 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 738,900 |
02 Feb 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 205,300 |
31 Jan 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 138,900 |
30 Jan 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 381,700 |
29 Jan 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 527,600 |
26 Jan 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 196,400 |
24 Jan 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 563,400 |
23 Jan 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 613,300 |
22 Jan 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 244,800 |
19 Jan 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 478,400 |
18 Jan 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 440,900 |
17 Jan 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 538,400 |
16 Jan 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 469,200 |
15 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 633,900 |
12 Jan 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 140,300 |
11 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 220,500 |
10 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 1,316,500 |
09 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 713,700 |
08 Jan 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 1,015,100 |
05 Jan 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 487,700 |
04 Jan 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 428,600 |
03 Jan 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 432,200 |
02 Jan 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 287,600 |
29 Dec 2023 | 0.4900 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 717,100 |
28 Dec 2023 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 882,500 |
27 Dec 2023 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 481,900 |
26 Dec 2023 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 203,500 |
22 Dec 2023 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 460,000 |
21 Dec 2023 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 1,663,300 |
20 Dec 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 804,300 |
19 Dec 2023 | 0.5050 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 366,500 |
18 Dec 2023 | 0.4900 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 1,609,500 |
15 Dec 2023 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 421,100 |
14 Dec 2023 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 562,300 |
13 Dec 2023 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 807,600 |
12 Dec 2023 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 349,100 |
11 Dec 2023 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 596,500 |
08 Dec 2023 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 651,800 |
07 Dec 2023 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 343,700 |
06 Dec 2023 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 250,300 |
05 Dec 2023 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 630,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |