Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 33,500 |
16 May 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 21,600 |
15 May 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 36,800 |
14 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
13 May 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 19,000 |
10 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 7,600 |
09 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,700 |
08 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 11,000 |
07 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,000 |
06 May 2024 | 0.3500 | 0.3800 | 0.3300 | 0.3300 | 0.3300 | 73,800 |
03 May 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 147,100 |
02 May 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 16,400 |
01 May 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 11,700 |
30 Apr 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 119,600 |
29 Apr 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 100,500 |
26 Apr 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 65,500 |
25 Apr 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 68,500 |
24 Apr 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 85,500 |
23 Apr 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 84,000 |
22 Apr 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 176,500 |
19 Apr 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 95,500 |
18 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,500 |
17 Apr 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 112,500 |
16 Apr 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 269,700 |
15 Apr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 147,700 |
12 Apr 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 176,800 |
11 Apr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 119,000 |
10 Apr 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 71,400 |
09 Apr 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 47,000 |
08 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 167,600 |
05 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 6,000 |
04 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,500 |
03 Apr 2024 | 0.2700 | 0.3300 | 0.2700 | 0.3200 | 0.3200 | 189,300 |
02 Apr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 321,000 |
01 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 41,800 |
28 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 95,400 |
27 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 41,100 |
26 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 260,800 |
25 Mar 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 61,900 |
22 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,000 |
21 Mar 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 210,100 |
20 Mar 2024 | 0.3000 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 13,000 |
19 Mar 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 111,300 |
18 Mar 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 190,500 |
15 Mar 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 337,100 |
14 Mar 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 53,900 |
13 Mar 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 176,400 |
12 Mar 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 9,000 |
11 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 20,500 |
08 Mar 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 32,800 |
07 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
06 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 97,000 |
05 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,600 |
04 Mar 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 31,700 |
01 Mar 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 55,000 |
29 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 106,600 |
28 Feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 52,300 |
27 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 11,300 |
26 Feb 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 12,600 |
23 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 13,500 |
22 Feb 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 23,000 |
21 Feb 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 321,600 |
20 Feb 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 35,000 |
16 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 51,500 |
15 Feb 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 36,300 |
14 Feb 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 30,500 |
13 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 |
12 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 52,600 |
09 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 62,200 |
08 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 28,500 |
07 Feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 48,600 |
06 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 69,000 |
05 Feb 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 95,200 |
02 Feb 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 19,000 |
01 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,700 |
31 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
30 Jan 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 128,000 |
29 Jan 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 92,000 |
26 Jan 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 240,900 |
25 Jan 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 133,900 |
24 Jan 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 423,700 |
23 Jan 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 27,000 |
22 Jan 2024 | 0.4000 | 0.4100 | 0.3700 | 0.3700 | 0.3700 | 317,100 |
19 Jan 2024 | 0.4100 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 206,500 |
18 Jan 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 99,900 |
17 Jan 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 156,400 |
16 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,500 |
15 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 200 |
12 Jan 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 139,000 |
11 Jan 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 71,200 |
10 Jan 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 52,000 |
09 Jan 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 156,300 |
08 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
05 Jan 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 30,500 |
04 Jan 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 99,800 |
03 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 137,800 |
02 Jan 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 102,800 |
29 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 43,600 |
28 Dec 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 218,600 |
27 Dec 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 310,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |