Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.5098 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 3,502 |
25 Jul 2024 | 0.5138 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 6,602 |
24 Jul 2024 | 0.5163 | 0.5163 | 0.5163 | 0.5163 | 0.5163 | - |
23 Jul 2024 | 0.5088 | 0.5088 | 0.5088 | 0.5088 | 0.5088 | - |
22 Jul 2024 | 0.5155 | 0.5155 | 0.5155 | 0.5155 | 0.5155 | - |
19 Jul 2024 | 0.5067 | 0.5067 | 0.5067 | 0.5067 | 0.5067 | - |
18 Jul 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
17 Jul 2024 | 0.5033 | 0.5033 | 0.5033 | 0.5033 | 0.5033 | - |
16 Jul 2024 | 0.5077 | 0.5077 | 0.5077 | 0.5077 | 0.5077 | - |
15 Jul 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
12 Jul 2024 | 0.4683 | 0.4683 | 0.4683 | 0.4683 | 0.4683 | - |
11 Jul 2024 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | - |
10 Jul 2024 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | - |
09 Jul 2024 | 0.4582 | 0.4582 | 0.4582 | 0.4582 | 0.4582 | - |
08 Jul 2024 | 0.4765 | 0.4765 | 0.4765 | 0.4765 | 0.4765 | - |
05 Jul 2024 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | - |
04 Jul 2024 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | - |
03 Jul 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
02 Jul 2024 | 0.4965 | 0.4965 | 0.4965 | 0.4965 | 0.4965 | - |
01 Jul 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
28 Jun 2024 | 0.5505 | 0.5130 | 0.4695 | 0.4780 | 0.4780 | 7,916 |
27 Jun 2024 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | - |
26 Jun 2024 | 0.5375 | 0.5375 | 0.5375 | 0.5375 | 0.5375 | - |
25 Jun 2024 | 0.5375 | 0.5375 | 0.5375 | 0.5375 | 0.5375 | - |
24 Jun 2024 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | - |
21 Jun 2024 | 0.5715 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 382 |
20 Jun 2024 | 0.5250 | 0.5820 | 0.5150 | 0.5820 | 0.5820 | 9,924 |
19 Jun 2024 | 0.5325 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 1,329 |
18 Jun 2024 | 0.4897 | 0.4870 | 0.4860 | 0.4860 | 0.4860 | 998 |
17 Jun 2024 | 0.5220 | 0.5110 | 0.4960 | 0.4960 | 0.4960 | 6,679 |
14 Jun 2024 | 0.5975 | 0.5840 | 0.5400 | 0.5400 | 0.5400 | 6,162 |
13 Jun 2024 | 0.6105 | 0.6040 | 0.5900 | 0.5900 | 0.5900 | 5,056 |
12 Jun 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
11 Jun 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
10 Jun 2024 | 0.5935 | 0.5935 | 0.5935 | 0.5935 | 0.5935 | - |
07 Jun 2024 | 0.6115 | 0.6115 | 0.6115 | 0.6115 | 0.6115 | - |
06 Jun 2024 | 0.6660 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 331 |
05 Jun 2024 | 0.6220 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 919 |
04 Jun 2024 | 0.6345 | 0.6345 | 0.6345 | 0.6345 | 0.6345 | - |
03 Jun 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
31 May 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | - |
30 May 2024 | 0.6040 | 0.6300 | 0.6210 | 0.6210 | 0.6210 | 3,435 |
29 May 2024 | 0.5935 | 0.5935 | 0.5935 | 0.5935 | 0.5935 | - |
28 May 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
24 May 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
23 May 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
22 May 2024 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | - |
21 May 2024 | 0.6165 | 0.6165 | 0.6165 | 0.6165 | 0.6165 | - |
20 May 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
17 May 2024 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | - |
16 May 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
15 May 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
14 May 2024 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | - |
13 May 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
10 May 2024 | 0.6755 | 0.6755 | 0.6755 | 0.6755 | 0.6755 | - |
09 May 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
08 May 2024 | 0.6565 | 0.6565 | 0.6565 | 0.6565 | 0.6565 | - |
07 May 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
03 May 2024 | 0.5800 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 4,200 |
02 May 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.6840 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 10 |
29 Apr 2024 | 0.6545 | 0.6545 | 0.6545 | 0.6545 | 0.6545 | - |
26 Apr 2024 | 0.7050 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 990 |
25 Apr 2024 | 0.7565 | 0.7120 | 0.6600 | 0.7120 | 0.7120 | 9,325 |
24 Apr 2024 | 0.8080 | 0.7900 | 0.7540 | 0.7540 | 0.7540 | 8,985 |
23 Apr 2024 | 0.7555 | 0.7555 | 0.7555 | 0.7555 | 0.7555 | - |
22 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
19 Apr 2024 | 0.6800 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 1 |
18 Apr 2024 | 0.6185 | 0.6515 | 0.6098 | 0.6515 | 0.6515 | 240 |
17 Apr 2024 | 0.6210 | 0.6280 | 0.6150 | 0.6280 | 0.6280 | 4,840 |
16 Apr 2024 | 0.6525 | 0.6440 | 0.6420 | 0.6420 | 0.6420 | 2,313 |
15 Apr 2024 | 0.6775 | 0.6520 | 0.6510 | 0.6520 | 0.6520 | 4,166 |
12 Apr 2024 | 0.6600 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 378 |
11 Apr 2024 | 0.6870 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 695 |
10 Apr 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
09 Apr 2024 | 0.7505 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 1,055 |
08 Apr 2024 | 0.6745 | 0.8050 | 0.7320 | 0.7320 | 0.7320 | 3,084 |
05 Apr 2024 | 0.5905 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 339 |
04 Apr 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
03 Apr 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
02 Apr 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
28 Mar 2024 | 0.4897 | 0.5060 | 0.4945 | 0.5060 | 0.5060 | 518 |
27 Mar 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
26 Mar 2024 | 0.5088 | 0.5020 | 0.5000 | 0.5000 | 0.5000 | 4,291 |
25 Mar 2024 | 0.5232 | 0.5232 | 0.5232 | 0.5232 | 0.5232 | - |
22 Mar 2024 | 0.5232 | 0.5232 | 0.5232 | 0.5232 | 0.5232 | - |
21 Mar 2024 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | - |
20 Mar 2024 | 0.5305 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 4,463 |
19 Mar 2024 | 0.5098 | 0.5423 | 0.5423 | 0.5423 | 0.5423 | 12 |
18 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
15 Mar 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
14 Mar 2024 | 0.4935 | 0.4935 | 0.4935 | 0.4935 | 0.4935 | - |
13 Mar 2024 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | - |
12 Mar 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
11 Mar 2024 | 0.4153 | 0.4590 | 0.4455 | 0.4590 | 0.4590 | 1,736 |
08 Mar 2024 | 0.4257 | 0.4257 | 0.4257 | 0.4257 | 0.4257 | - |
07 Mar 2024 | 0.4252 | 0.4252 | 0.4252 | 0.4252 | 0.4252 | - |
06 Mar 2024 | 0.4283 | 0.4283 | 0.4283 | 0.4283 | 0.4283 | - |
05 Mar 2024 | 0.4367 | 0.4367 | 0.4367 | 0.4367 | 0.4367 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |