Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4000 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 1,059,800 |
02 May 2024 | 0.3950 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 1,445,600 |
30 Apr 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 1,077,100 |
29 Apr 2024 | 0.3950 | 0.4150 | 0.3900 | 0.4050 | 0.4050 | 1,824,600 |
26 Apr 2024 | 0.3950 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 1,347,200 |
25 Apr 2024 | 0.3900 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 1,117,200 |
24 Apr 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 1,748,300 |
23 Apr 2024 | 0.3850 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 1,941,600 |
22 Apr 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 592,800 |
19 Apr 2024 | 0.4000 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 3,378,000 |
18 Apr 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 824,600 |
17 Apr 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 2,246,600 |
16 Apr 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 2,201,000 |
15 Apr 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 1,740,200 |
12 Apr 2024 | 0.4100 | 0.4350 | 0.4050 | 0.4200 | 0.4200 | 7,461,400 |
09 Apr 2024 | 0.3850 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 7,321,000 |
08 Apr 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 1,630,000 |
05 Apr 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 688,700 |
04 Apr 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 1,710,400 |
03 Apr 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 848,900 |
02 Apr 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,602,000 |
01 Apr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 1,128,500 |
29 Mar 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 2,158,500 |
27 Mar 2024 | 0.3950 | 0.4050 | 0.3750 | 0.3800 | 0.3800 | 6,924,400 |
26 Mar 2024 | 0.3550 | 0.3750 | 0.3500 | 0.3700 | 0.3700 | 2,979,300 |
25 Mar 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 417,300 |
22 Mar 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 306,600 |
21 Mar 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 134,100 |
20 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 262,900 |
19 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 934,300 |
18 Mar 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 792,000 |
15 Mar 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 394,500 |
14 Mar 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 333,500 |
13 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 71,500 |
12 Mar 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 208,600 |
11 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 471,800 |
08 Mar 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 565,600 |
07 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 146,600 |
06 Mar 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 270,100 |
05 Mar 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 259,300 |
04 Mar 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 28,500 |
01 Mar 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 865,500 |
29 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 387,000 |
28 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 165,500 |
27 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 67,100 |
26 Feb 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 1,137,500 |
23 Feb 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 20,400 |
22 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 974,500 |
21 Feb 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 729,000 |
20 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 42,700 |
19 Feb 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 203,000 |
16 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 189,000 |
15 Feb 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 45,000 |
14 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 46,000 |
13 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 45,000 |
09 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 139,100 |
08 Feb 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 62,300 |
07 Feb 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 285,700 |
06 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 535,600 |
05 Feb 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 324,000 |
02 Feb 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 326,500 |
31 Jan 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 1,253,100 |
30 Jan 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 1,191,900 |
29 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 97,800 |
26 Jan 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 316,000 |
24 Jan 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 372,700 |
23 Jan 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 102,000 |
22 Jan 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 173,900 |
19 Jan 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 381,000 |
18 Jan 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 383,700 |
17 Jan 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 679,300 |
16 Jan 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 849,700 |
15 Jan 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 343,900 |
12 Jan 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 259,600 |
11 Jan 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 126,200 |
10 Jan 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 390,500 |
09 Jan 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 240,900 |
08 Jan 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 201,300 |
05 Jan 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 281,600 |
04 Jan 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 203,900 |
03 Jan 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 237,300 |
02 Jan 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 39,500 |
29 Dec 2023 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 258,500 |
28 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 8,000 |
27 Dec 2023 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 13,800 |
26 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 82,000 |
22 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 9,000 |
21 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 28,000 |
20 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 100,000 |
19 Dec 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 352,400 |
18 Dec 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 70,900 |
15 Dec 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 55,300 |
14 Dec 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 47,100 |
13 Dec 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 117,700 |
13 Dec 2023 | 0.0125 Dividend | |||||
12 Dec 2023 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3425 | 294,100 |
11 Dec 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3425 | 229,800 |
08 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3425 | 13,300 |
07 Dec 2023 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3425 | 160,500 |
06 Dec 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3473 | 103,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |