Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 256,800 |
16 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,000 |
15 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 26,000 |
14 May 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 80,500 |
13 May 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 7,000 |
10 May 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 134,600 |
09 May 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 239,800 |
08 May 2024 | 0.4950 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 164,300 |
07 May 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 55,000 |
06 May 2024 | 0.5000 | 0.5300 | 0.4950 | 0.4950 | 0.4950 | 226,300 |
03 May 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 80,200 |
02 May 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 76,200 |
01 May 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4950 | 0.4950 | 62,100 |
30 Apr 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 219,800 |
29 Apr 2024 | 0.4800 | 0.5200 | 0.4750 | 0.5000 | 0.5000 | 710,300 |
26 Apr 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 224,800 |
25 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 44,000 |
24 Apr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 110,500 |
23 Apr 2024 | 0.4600 | 0.4700 | 0.4450 | 0.4650 | 0.4650 | 337,600 |
22 Apr 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 99,600 |
19 Apr 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 32,400 |
18 Apr 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 26,100 |
17 Apr 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4900 | 0.4900 | 344,000 |
16 Apr 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 149,700 |
15 Apr 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4200 | 0.4200 | 76,600 |
12 Apr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 81,200 |
11 Apr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 30,500 |
10 Apr 2024 | 0.4250 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 75,000 |
09 Apr 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 23,200 |
08 Apr 2024 | 0.4650 | 0.4650 | 0.4150 | 0.4200 | 0.4200 | 344,100 |
05 Apr 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 43,900 |
04 Apr 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 20,500 |
03 Apr 2024 | 0.4750 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 47,000 |
02 Apr 2024 | 0.4650 | 0.4850 | 0.4650 | 0.4700 | 0.4700 | 94,100 |
01 Apr 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 29,200 |
28 Mar 2024 | 0.4600 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 73,800 |
27 Mar 2024 | 0.4450 | 0.4700 | 0.4400 | 0.4450 | 0.4450 | 114,500 |
26 Mar 2024 | 0.4700 | 0.4700 | 0.4150 | 0.4300 | 0.4300 | 129,300 |
25 Mar 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 48,600 |
22 Mar 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 2,400 |
21 Mar 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 51,500 |
20 Mar 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 50,200 |
19 Mar 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 67,800 |
18 Mar 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 33,000 |
15 Mar 2024 | 0.4950 | 0.4950 | 0.4550 | 0.4650 | 0.4650 | 242,800 |
14 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 74,000 |
13 Mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 46,000 |
12 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 39,800 |
11 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 23,400 |
08 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 17,500 |
07 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 35,500 |
06 Mar 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 63,800 |
05 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 272,400 |
04 Mar 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 48,300 |
01 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 38,800 |
29 Feb 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 33,800 |
28 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 52,600 |
27 Feb 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 63,100 |
26 Feb 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 166,600 |
23 Feb 2024 | 0.5000 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 203,500 |
22 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 46,000 |
21 Feb 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 145,800 |
20 Feb 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 107,600 |
16 Feb 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 36,100 |
15 Feb 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 29,100 |
14 Feb 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 169,700 |
13 Feb 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 52,000 |
12 Feb 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 135,600 |
09 Feb 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 79,700 |
08 Feb 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 44,200 |
07 Feb 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 142,900 |
06 Feb 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 175,300 |
05 Feb 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 54,700 |
02 Feb 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 64,800 |
01 Feb 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 194,600 |
31 Jan 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 22,200 |
30 Jan 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 183,500 |
29 Jan 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 125,000 |
26 Jan 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 32,700 |
25 Jan 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 38,900 |
24 Jan 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 38,500 |
23 Jan 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 22,100 |
22 Jan 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 60,300 |
19 Jan 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 173,300 |
18 Jan 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 37,000 |
17 Jan 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 109,300 |
16 Jan 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 69,500 |
15 Jan 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 126,400 |
12 Jan 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 106,500 |
11 Jan 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 22,200 |
10 Jan 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 110,500 |
09 Jan 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 14,800 |
08 Jan 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 25,000 |
05 Jan 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 103,800 |
04 Jan 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 60,600 |
03 Jan 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 83,000 |
02 Jan 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 91,500 |
29 Dec 2023 | 0.6000 | 0.6300 | 0.5700 | 0.6000 | 0.6000 | 356,300 |
28 Dec 2023 | 0.5700 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 24,900 |
27 Dec 2023 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 60,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |