Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 2,210,400 |
09 May 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 1,497,100 |
08 May 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 8,718,500 |
07 May 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 2,106,900 |
06 May 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 1,840,800 |
03 May 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 2,234,200 |
02 May 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 1,320,900 |
30 Apr 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 649,300 |
29 Apr 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 1,270,100 |
26 Apr 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 839,300 |
25 Apr 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 4,231,500 |
24 Apr 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 818,400 |
23 Apr 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 1,740,300 |
22 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 1,039,800 |
19 Apr 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 3,461,500 |
18 Apr 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 831,700 |
17 Apr 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 1,786,400 |
16 Apr 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 5,169,200 |
15 Apr 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 3,320,300 |
12 Apr 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 2,642,700 |
09 Apr 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 1,099,800 |
08 Apr 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 5,066,900 |
05 Apr 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 3,335,800 |
04 Apr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 1,988,500 |
03 Apr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 2,943,700 |
02 Apr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 2,924,000 |
01 Apr 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 6,974,100 |
29 Mar 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 1,150,300 |
27 Mar 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 4,511,700 |
26 Mar 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 10,974,700 |
25 Mar 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 4,094,300 |
22 Mar 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 12,085,400 |
21 Mar 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 3,785,100 |
20 Mar 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 6,010,700 |
19 Mar 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 19,494,300 |
18 Mar 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 4,196,300 |
15 Mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 564,000 |
14 Mar 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 3,008,500 |
13 Mar 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 1,731,300 |
12 Mar 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 398,000 |
11 Mar 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 1,770,100 |
08 Mar 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 2,345,100 |
07 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 5,608,100 |
06 Mar 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 2,909,300 |
05 Mar 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 293,100 |
04 Mar 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 2,610,900 |
01 Mar 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 5,182,700 |
29 Feb 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 776,800 |
28 Feb 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 3,563,600 |
27 Feb 2024 | 0.3500 | 0.3550 | 0.3300 | 0.3400 | 0.3400 | 9,570,600 |
26 Feb 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 1,975,800 |
23 Feb 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 326,600 |
22 Feb 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 261,000 |
21 Feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 1,429,400 |
20 Feb 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 1,460,900 |
19 Feb 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 1,937,100 |
16 Feb 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 1,994,700 |
15 Feb 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 370,200 |
14 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 467,500 |
13 Feb 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 960,900 |
09 Feb 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 10,100 |
08 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 193,600 |
07 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 109,800 |
06 Feb 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 358,400 |
05 Feb 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 321,100 |
02 Feb 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 187,900 |
31 Jan 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 101,300 |
30 Jan 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 2,911,900 |
29 Jan 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 768,800 |
26 Jan 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 1,426,000 |
24 Jan 2024 | 0.2950 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 4,666,500 |
23 Jan 2024 | 0.2950 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 725,100 |
22 Jan 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 237,100 |
19 Jan 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 273,000 |
18 Jan 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 910,800 |
17 Jan 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 606,000 |
16 Jan 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 1,372,500 |
15 Jan 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 3,611,700 |
12 Jan 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 814,000 |
11 Jan 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 608,000 |
10 Jan 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 365,300 |
09 Jan 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 395,100 |
08 Jan 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 3,095,200 |
05 Jan 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 599,000 |
04 Jan 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 502,600 |
03 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 974,400 |
02 Jan 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 2,425,000 |
29 Dec 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 1,855,300 |
28 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 749,900 |
27 Dec 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 257,900 |
26 Dec 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 2,738,400 |
22 Dec 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 3,640,200 |
21 Dec 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 3,215,000 |
20 Dec 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 17,800 |
19 Dec 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,402,100 |
18 Dec 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,170,000 |
15 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 179,000 |
15 Dec 2023 | 0.005 Dividend | |||||
14 Dec 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2900 | 208,000 |
13 Dec 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2753 | 65,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |