Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 414,000 |
02 May 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 852,200 |
30 Apr 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 688,900 |
29 Apr 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 1,138,700 |
26 Apr 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 2,197,100 |
25 Apr 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 393,300 |
24 Apr 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 245,600 |
23 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 624,500 |
22 Apr 2024 | 0.2350 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 2,084,900 |
19 Apr 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 993,200 |
18 Apr 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 1,602,200 |
17 Apr 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 1,785,400 |
16 Apr 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 1,421,600 |
15 Apr 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 1,496,000 |
12 Apr 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 793,400 |
09 Apr 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 964,400 |
08 Apr 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 1,000,800 |
05 Apr 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 1,605,800 |
04 Apr 2024 | 0.2500 | 0.2650 | 0.2450 | 0.2550 | 0.2550 | 2,381,900 |
03 Apr 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 986,000 |
02 Apr 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,191,000 |
01 Apr 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 2,849,800 |
29 Mar 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 955,600 |
27 Mar 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 2,045,700 |
26 Mar 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 2,931,200 |
25 Mar 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 2,155,600 |
22 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 2,582,100 |
21 Mar 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 2,490,900 |
20 Mar 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 1,880,700 |
19 Mar 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 3,100,800 |
18 Mar 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 4,711,400 |
15 Mar 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,819,600 |
14 Mar 2024 | 0.2550 | 0.2850 | 0.2500 | 0.2750 | 0.2750 | 15,171,900 |
13 Mar 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 3,503,400 |
12 Mar 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 3,522,700 |
11 Mar 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 7,986,600 |
08 Mar 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 1,576,900 |
07 Mar 2024 | 0.2450 | 0.2650 | 0.2450 | 0.2500 | 0.2500 | 5,234,900 |
06 Mar 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 5,204,600 |
05 Mar 2024 | 0.2600 | 0.2700 | 0.2450 | 0.2450 | 0.2450 | 12,149,500 |
04 Mar 2024 | 0.2600 | 0.2700 | 0.2400 | 0.2550 | 0.2550 | 15,608,500 |
01 Mar 2024 | 0.3350 | 0.3350 | 0.2550 | 0.2700 | 0.2700 | 26,603,400 |
29 Feb 2024 | 0.3600 | 0.3850 | 0.3400 | 0.3400 | 0.3400 | 10,414,700 |
28 Feb 2024 | 0.4050 | 0.4050 | 0.3550 | 0.3650 | 0.3650 | 7,146,900 |
27 Feb 2024 | 0.3850 | 0.4050 | 0.3800 | 0.4000 | 0.4000 | 5,948,200 |
26 Feb 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 7,900,500 |
23 Feb 2024 | 0.3850 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 6,514,400 |
22 Feb 2024 | 0.3650 | 0.4000 | 0.3650 | 0.3800 | 0.3800 | 15,001,900 |
21 Feb 2024 | 0.3150 | 0.3750 | 0.3150 | 0.3650 | 0.3650 | 18,123,200 |
20 Feb 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 3,180,600 |
19 Feb 2024 | 0.2900 | 0.3350 | 0.2850 | 0.3150 | 0.3150 | 12,939,200 |
16 Feb 2024 | 0.3300 | 0.3400 | 0.2900 | 0.2900 | 0.2900 | 6,952,700 |
15 Feb 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 5,413,300 |
14 Feb 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 8,047,100 |
13 Feb 2024 | 0.2950 | 0.3400 | 0.2950 | 0.3200 | 0.3200 | 17,566,200 |
09 Feb 2024 | 0.2750 | 0.3000 | 0.2650 | 0.3000 | 0.3000 | 9,972,300 |
08 Feb 2024 | 0.2400 | 0.2850 | 0.2400 | 0.2850 | 0.2850 | 10,831,000 |
07 Feb 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 439,600 |
06 Feb 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 819,900 |
05 Feb 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 2,375,500 |
02 Feb 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 986,000 |
31 Jan 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 1,259,000 |
30 Jan 2024 | 0.2350 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 2,312,900 |
29 Jan 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 1,613,100 |
26 Jan 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 1,857,400 |
24 Jan 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 851,700 |
23 Jan 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 1,798,100 |
22 Jan 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 2,389,400 |
19 Jan 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 3,443,700 |
18 Jan 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 6,968,600 |
17 Jan 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 3,545,700 |
16 Jan 2024 | 0.2700 | 0.2750 | 0.2500 | 0.2550 | 0.2550 | 9,045,700 |
15 Jan 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 3,069,200 |
12 Jan 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 7,080,400 |
11 Jan 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 7,635,700 |
10 Jan 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 4,664,000 |
09 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 5,612,800 |
08 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 2,424,800 |
05 Jan 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 4,846,400 |
04 Jan 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 5,779,900 |
03 Jan 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 2,849,700 |
02 Jan 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 5,840,400 |
29 Dec 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 7,486,200 |
28 Dec 2023 | 0.2700 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 15,207,100 |
27 Dec 2023 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 2,394,700 |
26 Dec 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 2,961,500 |
22 Dec 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 3,511,900 |
21 Dec 2023 | 0.2650 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 6,292,600 |
20 Dec 2023 | 0.2600 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 5,669,400 |
19 Dec 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 3,688,600 |
18 Dec 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 4,420,800 |
15 Dec 2023 | 0.2550 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 5,621,600 |
14 Dec 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 14,546,700 |
13 Dec 2023 | 0.2750 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 8,225,700 |
12 Dec 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 2,503,100 |
11 Dec 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 6,194,400 |
08 Dec 2023 | 0.2550 | 0.2850 | 0.2550 | 0.2850 | 0.2850 | 7,707,700 |
07 Dec 2023 | 0.2650 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 4,829,100 |
06 Dec 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,999,000 |
05 Dec 2023 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 3,924,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |