Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2430 | 0.2500 | 0.2390 | 0.2410 | 0.2410 | 935,945 |
02 May 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 799,400 |
01 May 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 1,140,100 |
30 Apr 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 812,000 |
29 Apr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 688,100 |
26 Apr 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 610,900 |
25 Apr 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,477,800 |
24 Apr 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,105,400 |
23 Apr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,203,100 |
22 Apr 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 912,600 |
19 Apr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,122,000 |
18 Apr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 964,200 |
17 Apr 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 1,391,300 |
16 Apr 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 1,823,900 |
15 Apr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 1,640,200 |
12 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,347,100 |
11 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,756,500 |
10 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,879,800 |
09 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 2,439,100 |
08 Apr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,426,200 |
05 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,963,900 |
04 Apr 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 4,833,100 |
03 Apr 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 19,571,500 |
02 Apr 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 1,975,600 |
01 Apr 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 1,453,100 |
28 Mar 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 1,372,000 |
27 Mar 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 1,134,000 |
26 Mar 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 1,613,000 |
25 Mar 2024 | 0.2400 | 0.2500 | 0.2100 | 0.2400 | 0.2400 | 4,604,400 |
22 Mar 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 3,717,100 |
21 Mar 2024 | 0.2900 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 2,780,000 |
20 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 737,200 |
19 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 700,700 |
18 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 651,300 |
15 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 520,400 |
14 Mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 819,100 |
13 Mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,398,000 |
12 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 718,100 |
11 Mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 696,200 |
08 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 897,400 |
07 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 986,600 |
06 Mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 879,700 |
05 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 906,900 |
04 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 2,018,800 |
01 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 871,900 |
29 Feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 832,300 |
28 Feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,040,600 |
27 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 947,600 |
26 Feb 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 877,500 |
23 Feb 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 798,200 |
22 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 910,700 |
21 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 711,200 |
20 Feb 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 1,092,200 |
16 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 511,500 |
15 Feb 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 1,825,000 |
14 Feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 464,600 |
13 Feb 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 737,600 |
12 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,060,200 |
09 Feb 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 995,800 |
08 Feb 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 2,116,100 |
07 Feb 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 1,807,300 |
06 Feb 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 1,225,600 |
05 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 1,026,400 |
02 Feb 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 522,600 |
01 Feb 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 684,600 |
31 Jan 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 615,100 |
30 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 465,100 |
29 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 974,800 |
26 Jan 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 1,392,400 |
25 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 867,100 |
24 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 634,700 |
23 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 495,600 |
22 Jan 2024 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 1,027,000 |
19 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 1,295,600 |
18 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 932,800 |
17 Jan 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 1,440,500 |
16 Jan 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 1,120,500 |
12 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 1,252,000 |
11 Jan 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 1,376,800 |
10 Jan 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 1,697,300 |
09 Jan 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 2,269,500 |
08 Jan 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 1,337,900 |
05 Jan 2024 | 0.3300 | 0.3800 | 0.3100 | 0.3200 | 0.3200 | 3,025,800 |
04 Jan 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 795,500 |
03 Jan 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 813,600 |
02 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 793,500 |
29 Dec 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 1,874,200 |
28 Dec 2023 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,660,800 |
27 Dec 2023 | 0.3600 | 0.3800 | 0.3300 | 0.3500 | 0.3500 | 2,322,200 |
26 Dec 2023 | 0.3300 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 2,719,200 |
22 Dec 2023 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 2,545,400 |
21 Dec 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 821,500 |
20 Dec 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 1,526,200 |
19 Dec 2023 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,125,500 |
18 Dec 2023 | 0.3100 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 1,875,600 |
15 Dec 2023 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 2,322,300 |
14 Dec 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,165,700 |
13 Dec 2023 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 1,623,900 |
12 Dec 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 795,800 |
11 Dec 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 784,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |