Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.2000 | 0.2300 | 0.1900 | 0.2100 | 0.2100 | 138,805,791 |
13 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
12 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
11 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
07 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
06 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
05 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
04 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
03 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
31 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
30 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
29 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
28 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
27 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
24 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
23 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
22 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
21 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
20 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
17 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
16 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
15 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
14 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
13 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
10 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
09 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
08 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
07 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
06 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
30 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
29 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,374,400 |
26 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 654,600 |
25 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 623,600 |
24 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,151,600 |
23 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,054,400 |
22 Apr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,285,900 |
19 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,527,800 |
18 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,635,400 |
17 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2,087,800 |
16 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 322,200 |
15 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 445,800 |
12 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,796,600 |
11 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,110,700 |
10 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,581,100 |
09 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,953,100 |
08 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,260,800 |
03 Apr 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1500 | 1.1500 | 114,277,021 |
02 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,892,700 |
01 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,719,600 |
29 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,536,500 |
28 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,834,200 |
27 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 2,412,400 |
26 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 3,244,200 |
25 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 8,633,700 |
22 Mar 2024 | 1.6300 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 39,611,045 |
21 Mar 2024 | 1.5900 | 1.6700 | 1.5500 | 1.6700 | 1.6700 | 55,957,449 |
20 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 13,794,000 |
19 Mar 2024 | 1.7000 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 31,397,900 |
18 Mar 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7600 | 1.7600 | 35,264,619 |
15 Mar 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 15,395,326 |
14 Mar 2024 | 1.8200 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 16,928,041 |
13 Mar 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 28,045,600 |
12 Mar 2024 | 2.0100 | 2.0200 | 1.8900 | 1.8900 | 1.8900 | 30,552,211 |
11 Mar 2024 | 1.8900 | 2.0000 | 1.8300 | 1.9900 | 1.9900 | 22,973,510 |
08 Mar 2024 | 1.8600 | 1.9300 | 1.8300 | 1.9000 | 1.9000 | 12,812,800 |
07 Mar 2024 | 1.9400 | 1.9400 | 1.8100 | 1.8600 | 1.8600 | 24,160,847 |
06 Mar 2024 | 1.8200 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 12,157,634 |
05 Mar 2024 | 1.9200 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 17,969,200 |
04 Mar 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9200 | 1.9200 | 14,866,996 |
01 Mar 2024 | 2.0000 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 9,102,500 |
29 Feb 2024 | 1.9400 | 2.0300 | 1.9300 | 1.9900 | 1.9900 | 14,540,406 |
28 Feb 2024 | 2.1200 | 2.1300 | 2.0100 | 2.0100 | 2.0100 | 14,866,200 |
27 Feb 2024 | 2.0600 | 2.1700 | 2.0600 | 2.1200 | 2.1200 | 11,197,800 |
26 Feb 2024 | 2.1900 | 2.1900 | 2.0800 | 2.0900 | 2.0900 | 17,153,600 |
23 Feb 2024 | 2.1700 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 16,551,502 |
22 Feb 2024 | 2.1400 | 2.2000 | 2.0300 | 2.1800 | 2.1800 | 29,598,602 |
21 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,705,100 |
20 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 533,600 |
19 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 926,323 |
08 Feb 2024 | 1.6400 | 1.8100 | 1.6400 | 1.8100 | 1.8100 | 15,838,031 |
07 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,458,200 |
06 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 2,937,500 |
05 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 446,800 |
02 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 5,615,900 |
01 Feb 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 3,613,600 |
31 Jan 2024 | 2.2100 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 10,223,700 |
30 Jan 2024 | 2.3100 | 2.3800 | 2.2300 | 2.3300 | 2.3300 | 8,293,700 |
29 Jan 2024 | 2.4400 | 2.4400 | 2.3200 | 2.3200 | 2.3200 | 13,068,000 |
26 Jan 2024 | 2.4400 | 2.5500 | 2.4200 | 2.4400 | 2.4400 | 12,685,802 |
25 Jan 2024 | 2.4200 | 2.4900 | 2.3700 | 2.4600 | 2.4600 | 11,157,302 |
24 Jan 2024 | 2.4600 | 2.5100 | 2.3500 | 2.4000 | 2.4000 | 19,859,000 |
23 Jan 2024 | 2.4700 | 2.5200 | 2.4700 | 2.4700 | 2.4700 | 20,819,100 |
22 Jan 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 14,081,905 |
19 Jan 2024 | 2.7000 | 2.7700 | 2.6800 | 2.7400 | 2.7400 | 17,437,400 |
18 Jan 2024 | 2.7000 | 2.7700 | 2.6500 | 2.7100 | 2.7100 | 21,046,800 |
17 Jan 2024 | 2.5700 | 2.7000 | 2.5600 | 2.7000 | 2.7000 | 22,706,900 |
16 Jan 2024 | 2.6100 | 2.6500 | 2.5100 | 2.5700 | 2.5700 | 13,710,400 |
15 Jan 2024 | 2.6300 | 2.7100 | 2.6200 | 2.6400 | 2.6400 | 9,974,900 |
12 Jan 2024 | 2.5600 | 2.6700 | 2.5300 | 2.6600 | 2.6600 | 13,057,038 |
11 Jan 2024 | 2.5100 | 2.5700 | 2.4900 | 2.5700 | 2.5700 | 14,834,836 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |