Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4100 | 0.4150 | 0.3900 | 0.3950 | 0.3950 | 119,006 |
02 May 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 730,200 |
01 May 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 790,400 |
30 Apr 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 334,000 |
29 Apr 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 906,200 |
26 Apr 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 426,800 |
25 Apr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 325,300 |
24 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 130,500 |
23 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 306,900 |
22 Apr 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 331,500 |
19 Apr 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 457,800 |
18 Apr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 254,900 |
17 Apr 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 706,500 |
16 Apr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 687,100 |
15 Apr 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 1,355,200 |
12 Apr 2024 | 0.3900 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 2,069,000 |
11 Apr 2024 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 3,881,900 |
10 Apr 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 523,900 |
09 Apr 2024 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 264,200 |
08 Apr 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 712,900 |
05 Apr 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 563,200 |
04 Apr 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 447,200 |
03 Apr 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 1,020,700 |
02 Apr 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 827,300 |
01 Apr 2024 | 0.3600 | 0.4100 | 0.3600 | 0.4100 | 0.4100 | 1,560,000 |
28 Mar 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 3,733,200 |
27 Mar 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 463,100 |
26 Mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 606,900 |
25 Mar 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 348,000 |
22 Mar 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 346,300 |
21 Mar 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 443,800 |
20 Mar 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 241,400 |
19 Mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 422,900 |
18 Mar 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 395,900 |
15 Mar 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 550,100 |
14 Mar 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 781,100 |
13 Mar 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 614,100 |
12 Mar 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 367,200 |
11 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 494,000 |
08 Mar 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 471,000 |
07 Mar 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 661,900 |
06 Mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 380,200 |
05 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 436,300 |
04 Mar 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 540,700 |
01 Mar 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 689,400 |
29 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 575,100 |
28 Feb 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 331,100 |
27 Feb 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 764,500 |
26 Feb 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 814,600 |
23 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 684,800 |
22 Feb 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 207,600 |
21 Feb 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 1,004,200 |
20 Feb 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 1,275,200 |
16 Feb 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 394,200 |
15 Feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 599,900 |
14 Feb 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 541,600 |
13 Feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 1,223,600 |
12 Feb 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 535,200 |
09 Feb 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 1,078,200 |
08 Feb 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 649,300 |
07 Feb 2024 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 358,200 |
06 Feb 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 499,100 |
05 Feb 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 1,083,800 |
02 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 1,619,500 |
01 Feb 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 1,008,100 |
31 Jan 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 2,287,900 |
30 Jan 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 806,300 |
29 Jan 2024 | 0.4900 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 856,300 |
26 Jan 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 767,000 |
25 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 400,400 |
24 Jan 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 554,000 |
23 Jan 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 455,700 |
22 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 545,100 |
19 Jan 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 708,500 |
18 Jan 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 736,000 |
17 Jan 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 1,088,100 |
16 Jan 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 1,211,900 |
15 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 1,565,100 |
12 Jan 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 2,395,200 |
11 Jan 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 411,400 |
10 Jan 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 580,300 |
09 Jan 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 1,141,600 |
08 Jan 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 167,900 |
05 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 535,100 |
04 Jan 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 489,700 |
03 Jan 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 485,000 |
02 Jan 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 396,700 |
29 Dec 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 626,500 |
28 Dec 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 473,500 |
27 Dec 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 672,500 |
22 Dec 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 430,800 |
21 Dec 2023 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 1,179,500 |
20 Dec 2023 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 746,900 |
19 Dec 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 1,488,900 |
18 Dec 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 622,000 |
15 Dec 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 1,125,700 |
14 Dec 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 517,700 |
13 Dec 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 524,900 |
12 Dec 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 238,900 |
11 Dec 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 357,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |