Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.4050 | 0.4400 | 0.4050 | 0.4250 | 0.4250 | 219,261 |
22 Apr 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 461,600 |
19 Apr 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 1,694,700 |
18 Apr 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 361,400 |
17 Apr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 937,500 |
16 Apr 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 593,900 |
15 Apr 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 681,800 |
12 Apr 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 1,364,500 |
11 Apr 2024 | 0.4200 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 929,800 |
10 Apr 2024 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 349,900 |
09 Apr 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 674,600 |
08 Apr 2024 | 0.3900 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 548,700 |
05 Apr 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 319,900 |
04 Apr 2024 | 0.3600 | 0.4200 | 0.3600 | 0.4000 | 0.4000 | 668,000 |
03 Apr 2024 | 0.3500 | 0.3700 | 0.3300 | 0.3700 | 0.3700 | 1,127,400 |
02 Apr 2024 | 0.3200 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 933,000 |
01 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 367,000 |
28 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,609,600 |
27 Mar 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 777,000 |
26 Mar 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 118,400 |
25 Mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 267,100 |
22 Mar 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 127,000 |
21 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 55,900 |
20 Mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 267,000 |
19 Mar 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 458,300 |
18 Mar 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 429,200 |
15 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 128,800 |
14 Mar 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 299,700 |
13 Mar 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 330,900 |
12 Mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 82,800 |
11 Mar 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 162,400 |
08 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 70,600 |
07 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 256,500 |
06 Mar 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 113,900 |
05 Mar 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 626,200 |
04 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 64,000 |
01 Mar 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 262,500 |
29 Feb 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 61,200 |
28 Feb 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 57,500 |
27 Feb 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 119,500 |
26 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 290,100 |
23 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 379,900 |
22 Feb 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 482,700 |
21 Feb 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 516,000 |
20 Feb 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 486,600 |
16 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 164,700 |
15 Feb 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 271,300 |
14 Feb 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 133,200 |
13 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 517,200 |
12 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 217,400 |
09 Feb 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 299,000 |
08 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 94,700 |
07 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 506,900 |
06 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 450,700 |
05 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 273,700 |
02 Feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 168,000 |
01 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 78,400 |
31 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 74,000 |
30 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 77,900 |
29 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 37,500 |
26 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 265,600 |
25 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 49,900 |
24 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 188,600 |
23 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 179,800 |
22 Jan 2024 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 884,900 |
19 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 50,200 |
18 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 202,500 |
17 Jan 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 188,300 |
16 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 134,800 |
15 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 45,400 |
12 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 100,500 |
11 Jan 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 160,800 |
10 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 61,200 |
09 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 66,700 |
08 Jan 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 612,500 |
05 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 12,800 |
04 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 13,200 |
03 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 26,500 |
02 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 214,600 |
29 Dec 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 244,700 |
28 Dec 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 91,100 |
27 Dec 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 210,400 |
22 Dec 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 171,200 |
21 Dec 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 35,000 |
20 Dec 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 46,500 |
19 Dec 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 44,600 |
18 Dec 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 236,200 |
15 Dec 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 37,600 |
14 Dec 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 18,000 |
13 Dec 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 36,400 |
12 Dec 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 25,000 |
11 Dec 2023 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 40,000 |
08 Dec 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 293,000 |
07 Dec 2023 | 0.2700 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 174,100 |
06 Dec 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 202,100 |
05 Dec 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 31,500 |
04 Dec 2023 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 132,100 |
01 Dec 2023 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 248,600 |
30 Nov 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 28,700 |
29 Nov 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 100,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |