Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 26,860 |
22 Apr 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 65,000 |
19 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 28,700 |
18 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 14,000 |
17 Apr 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 67,800 |
16 Apr 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 36,600 |
15 Apr 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 29,000 |
12 Apr 2024 | 0.4000 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 125,800 |
11 Apr 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 53,800 |
10 Apr 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 59,700 |
09 Apr 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 250,800 |
08 Apr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 53,100 |
05 Apr 2024 | 0.3900 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 162,000 |
04 Apr 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 75,000 |
03 Apr 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 139,600 |
02 Apr 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 52,100 |
01 Apr 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 134,800 |
28 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 18,200 |
27 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 84,100 |
26 Mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 50,900 |
25 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 58,600 |
22 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 33,600 |
21 Mar 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 110,900 |
20 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 35,700 |
19 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 45,000 |
18 Mar 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 211,900 |
15 Mar 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 60,000 |
14 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 63,800 |
13 Mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 50,200 |
12 Mar 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 25,900 |
11 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 43,800 |
08 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 90,200 |
07 Mar 2024 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 330,300 |
06 Mar 2024 | 0.3800 | 0.4300 | 0.3700 | 0.4000 | 0.4000 | 221,900 |
05 Mar 2024 | 0.3300 | 0.3900 | 0.3300 | 0.3700 | 0.3700 | 97,500 |
04 Mar 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 45,700 |
01 Mar 2024 | 0.2700 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 92,400 |
29 Feb 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 35,300 |
28 Feb 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 22,900 |
27 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 25,000 |
26 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 17,100 |
23 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 25,600 |
22 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
21 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 17,100 |
20 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 37,600 |
16 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 56,300 |
15 Feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 25,600 |
14 Feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 32,000 |
13 Feb 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 67,600 |
12 Feb 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 44,100 |
09 Feb 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 28,000 |
08 Feb 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 21,500 |
07 Feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 14,900 |
06 Feb 2024 | 0.3200 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 47,400 |
05 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500 |
02 Feb 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 203,800 |
01 Feb 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 35,200 |
31 Jan 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 48,100 |
30 Jan 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 160,000 |
29 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 60,300 |
26 Jan 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 20,400 |
25 Jan 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 96,500 |
24 Jan 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 25,100 |
23 Jan 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 31,800 |
22 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 67,300 |
19 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 14,500 |
18 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 34,500 |
17 Jan 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 111,800 |
16 Jan 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 129,700 |
15 Jan 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 15,900 |
12 Jan 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 3,100 |
11 Jan 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 115,200 |
10 Jan 2024 | 0.3600 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 112,200 |
09 Jan 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 59,500 |
08 Jan 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 13,200 |
05 Jan 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 24,500 |
04 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 11,600 |
03 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 33,400 |
02 Jan 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 111,300 |
29 Dec 2023 | 0.4100 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 72,900 |
28 Dec 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 60,800 |
27 Dec 2023 | 0.3800 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 71,000 |
22 Dec 2023 | 0.3700 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 144,600 |
21 Dec 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 22,700 |
20 Dec 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 62,700 |
19 Dec 2023 | 0.3800 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 167,900 |
18 Dec 2023 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 113,400 |
15 Dec 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 3,900 |
14 Dec 2023 | 0.3800 | 0.4400 | 0.3800 | 0.4300 | 0.4300 | 210,100 |
13 Dec 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 60,100 |
12 Dec 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 140,700 |
11 Dec 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 12,500 |
08 Dec 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 99,200 |
07 Dec 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 110,200 |
06 Dec 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 8,500 |
05 Dec 2023 | 0.4600 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 57,300 |
04 Dec 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 46,800 |
01 Dec 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 74,000 |
30 Nov 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 53,600 |
29 Nov 2023 | 0.4200 | 0.5000 | 0.4100 | 0.4800 | 0.4800 | 194,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |