Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 1,445,400 |
19 Apr 2024 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,366,200 |
18 Apr 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 608,400 |
17 Apr 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 1,529,400 |
16 Apr 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 869,300 |
15 Apr 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,196,300 |
12 Apr 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 1,294,000 |
11 Apr 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,258,600 |
10 Apr 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 1,218,900 |
09 Apr 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,703,300 |
08 Apr 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 3,609,200 |
05 Apr 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 2,015,400 |
04 Apr 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 2,357,600 |
03 Apr 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 2,568,400 |
02 Apr 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 2,256,100 |
01 Apr 2024 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 4,919,700 |
28 Mar 2024 | 0.1800 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 5,944,200 |
27 Mar 2024 | 0.1600 | 0.2000 | 0.1500 | 0.1900 | 0.1900 | 10,108,700 |
26 Mar 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 3,803,700 |
25 Mar 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 9,181,400 |
22 Mar 2024 | 0.2400 | 0.2600 | 0.1700 | 0.1800 | 0.1800 | 130,843,100 |
21 Mar 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 23,416,300 |
20 Mar 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 6,195,000 |
19 Mar 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,571,200 |
18 Mar 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,807,500 |
15 Mar 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,549,000 |
14 Mar 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,121,200 |
13 Mar 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,608,800 |
12 Mar 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,657,300 |
11 Mar 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,864,500 |
08 Mar 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 3,846,100 |
07 Mar 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,909,100 |
06 Mar 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,712,700 |
05 Mar 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 3,829,600 |
04 Mar 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 5,379,600 |
01 Mar 2024 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 16,243,800 |
29 Feb 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,440,700 |
28 Feb 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 4,087,900 |
27 Feb 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,852,600 |
26 Feb 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 3,701,400 |
23 Feb 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 3,449,100 |
22 Feb 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 8,822,700 |
21 Feb 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 7,509,900 |
20 Feb 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 9,745,000 |
16 Feb 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 4,790,300 |
15 Feb 2024 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | 0.1500 | 9,678,600 |
14 Feb 2024 | 0.1700 | 0.1700 | 0.1300 | 0.1500 | 0.1500 | 9,493,000 |
13 Feb 2024 | 0.1900 | 0.1900 | 0.1500 | 0.1700 | 0.1700 | 19,908,800 |
12 Feb 2024 | 0.5300 | 0.6400 | 0.4400 | 0.4500 | 0.4500 | 879,000 |
09 Feb 2024 | 0.4500 | 0.5100 | 0.4300 | 0.5000 | 0.5000 | 454,400 |
08 Feb 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 217,000 |
07 Feb 2024 | 0.5400 | 0.5400 | 0.3500 | 0.3700 | 0.3700 | 1,105,300 |
06 Feb 2024 | 0.7000 | 0.7200 | 0.5100 | 0.5200 | 0.5200 | 754,000 |
05 Feb 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 62,600 |
02 Feb 2024 | 0.7500 | 0.7900 | 0.6900 | 0.7000 | 0.7000 | 121,600 |
01 Feb 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 40,800 |
31 Jan 2024 | 0.8100 | 0.8700 | 0.7400 | 0.7500 | 0.7500 | 275,300 |
30 Jan 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 61,000 |
29 Jan 2024 | 0.9300 | 0.9300 | 0.8100 | 0.8300 | 0.8300 | 80,600 |
26 Jan 2024 | 0.8800 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 45,600 |
25 Jan 2024 | 0.8700 | 0.8800 | 0.8000 | 0.8500 | 0.8500 | 86,800 |
24 Jan 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 51,100 |
23 Jan 2024 | 0.9300 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 91,400 |
22 Jan 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 44,000 |
19 Jan 2024 | 1.0200 | 1.0500 | 0.8800 | 0.8900 | 0.8900 | 153,400 |
18 Jan 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 28,300 |
17 Jan 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 35,100 |
16 Jan 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 62,900 |
12 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 25,100 |
11 Jan 2024 | 1.1300 | 1.1300 | 1.0300 | 1.0300 | 1.0300 | 52,300 |
10 Jan 2024 | 1.1200 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 44,000 |
09 Jan 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 52,100 |
08 Jan 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 72,500 |
05 Jan 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0900 | 1.0900 | 146,500 |
04 Jan 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 58,400 |
03 Jan 2024 | 1.1200 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 140,400 |
02 Jan 2024 | 1.1900 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 178,200 |
29 Dec 2023 | 1.1900 | 1.2700 | 1.1200 | 1.1200 | 1.1200 | 157,300 |
28 Dec 2023 | 1.1500 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 137,500 |
27 Dec 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 80,500 |
26 Dec 2023 | 1.1800 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 168,400 |
22 Dec 2023 | 1.1700 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 89,200 |
21 Dec 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 56,400 |
20 Dec 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 148,900 |
19 Dec 2023 | 1.1600 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 127,200 |
18 Dec 2023 | 1.2800 | 1.2800 | 1.1400 | 1.1500 | 1.1500 | 79,400 |
15 Dec 2023 | 1.1800 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 106,700 |
14 Dec 2023 | 1.2800 | 1.3300 | 1.1500 | 1.1600 | 1.1600 | 237,900 |
13 Dec 2023 | 1.2400 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 93,700 |
12 Dec 2023 | 1.1700 | 1.2600 | 1.1300 | 1.2400 | 1.2400 | 133,500 |
11 Dec 2023 | 1.1600 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 111,200 |
08 Dec 2023 | 1.2000 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 82,200 |
07 Dec 2023 | 1.1900 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 133,800 |
06 Dec 2023 | 1.1800 | 1.2900 | 1.0900 | 1.2300 | 1.2300 | 527,800 |
05 Dec 2023 | 1.7700 | 1.8800 | 1.2600 | 1.2900 | 1.2900 | 1,778,400 |
04 Dec 2023 | 1.1900 | 1.6500 | 1.1900 | 1.5100 | 1.5100 | 2,261,900 |
01 Dec 2023 | 1.1200 | 1.1800 | 1.0700 | 1.1500 | 1.1500 | 150,300 |
30 Nov 2023 | 1.1400 | 1.1800 | 1.0700 | 1.0900 | 1.0900 | 237,600 |
29 Nov 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 90,300 |
28 Nov 2023 | 1.2300 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 61,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |