Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 0.710 | 0.720 | 0.710 | 0.720 | 0.720 | 35,000 |
03 Jul 2024 | 0.730 | 0.730 | 0.720 | 0.730 | 0.730 | 188,026 |
02 Jul 2024 | 0.740 | 0.740 | 0.710 | 0.710 | 0.710 | 59,000 |
28 Jun 2024 | 0.700 | 0.730 | 0.680 | 0.730 | 0.730 | 1,185,000 |
27 Jun 2024 | 0.660 | 0.690 | 0.650 | 0.690 | 0.690 | 813,000 |
26 Jun 2024 | 0.660 | 0.680 | 0.650 | 0.660 | 0.660 | 286,000 |
25 Jun 2024 | 0.660 | 0.670 | 0.640 | 0.660 | 0.660 | 1,001,000 |
24 Jun 2024 | 0.650 | 0.660 | 0.640 | 0.660 | 0.660 | 308,000 |
21 Jun 2024 | 0.670 | 0.670 | 0.640 | 0.650 | 0.650 | 956,000 |
20 Jun 2024 | 0.670 | 0.670 | 0.650 | 0.660 | 0.660 | 331,303 |
19 Jun 2024 | 0.660 | 0.670 | 0.660 | 0.660 | 0.660 | 248,000 |
18 Jun 2024 | 0.660 | 0.660 | 0.640 | 0.650 | 0.650 | 245,000 |
17 Jun 2024 | 0.650 | 0.670 | 0.650 | 0.650 | 0.650 | 335,000 |
14 Jun 2024 | 0.670 | 0.670 | 0.650 | 0.650 | 0.650 | 1,335,000 |
13 Jun 2024 | 0.680 | 0.680 | 0.660 | 0.670 | 0.670 | 1,045,731 |
12 Jun 2024 | 0.680 | 0.750 | 0.660 | 0.670 | 0.670 | 2,139,000 |
11 Jun 2024 | 0.690 | 0.690 | 0.680 | 0.690 | 0.690 | 361,000 |
07 Jun 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.690 | 170,000 |
06 Jun 2024 | 0.690 | 0.690 | 0.680 | 0.680 | 0.680 | 188,000 |
05 Jun 2024 | 0.700 | 0.700 | 0.670 | 0.700 | 0.700 | 581,000 |
04 Jun 2024 | 0.690 | 0.700 | 0.680 | 0.680 | 0.680 | 2,519,000 |
03 Jun 2024 | 0.700 | 0.700 | 0.680 | 0.700 | 0.700 | 228,000 |
31 May 2024 | 0.710 | 0.710 | 0.680 | 0.680 | 0.680 | 804,000 |
30 May 2024 | 0.700 | 0.710 | 0.680 | 0.700 | 0.700 | 1,035,000 |
29 May 2024 | 0.720 | 0.720 | 0.690 | 0.710 | 0.710 | 370,000 |
28 May 2024 | 0.700 | 0.720 | 0.700 | 0.720 | 0.720 | 888,000 |
27 May 2024 | 0.690 | 0.710 | 0.690 | 0.700 | 0.700 | 303,000 |
24 May 2024 | 0.700 | 0.710 | 0.690 | 0.690 | 0.690 | 501,000 |
23 May 2024 | 0.710 | 0.710 | 0.700 | 0.710 | 0.710 | 551,000 |
22 May 2024 | 0.710 | 0.730 | 0.700 | 0.720 | 0.720 | 386,000 |
21 May 2024 | 0.740 | 0.740 | 0.700 | 0.700 | 0.700 | 1,922,638 |
20 May 2024 | 0.740 | 0.760 | 0.720 | 0.730 | 0.730 | 1,727,000 |
17 May 2024 | 0.750 | 0.760 | 0.710 | 0.750 | 0.750 | 1,986,572 |
16 May 2024 | 0.780 | 0.780 | 0.720 | 0.730 | 0.730 | 1,443,000 |
14 May 2024 | 0.750 | 0.750 | 0.730 | 0.740 | 0.740 | 2,281,837 |
13 May 2024 | 0.720 | 0.750 | 0.720 | 0.730 | 0.730 | 3,993,000 |
10 May 2024 | 0.710 | 0.750 | 0.710 | 0.730 | 0.730 | 2,040,000 |
09 May 2024 | 0.700 | 0.710 | 0.680 | 0.690 | 0.690 | 714,000 |
08 May 2024 | 0.700 | 0.720 | 0.680 | 0.680 | 0.680 | 1,266,000 |
07 May 2024 | 0.710 | 0.710 | 0.680 | 0.690 | 0.690 | 1,406,000 |
06 May 2024 | 0.710 | 0.730 | 0.690 | 0.710 | 0.710 | 152,000 |
03 May 2024 | 0.710 | 0.730 | 0.710 | 0.710 | 0.710 | 55,000 |
02 May 2024 | 0.680 | 0.720 | 0.680 | 0.700 | 0.700 | 1,492,862 |
30 Apr 2024 | 0.670 | 0.680 | 0.670 | 0.670 | 0.670 | 162,000 |
29 Apr 2024 | 0.700 | 0.700 | 0.670 | 0.670 | 0.670 | 146,000 |
26 Apr 2024 | 0.660 | 0.690 | 0.660 | 0.680 | 0.680 | 580,370 |
25 Apr 2024 | 0.670 | 0.690 | 0.660 | 0.660 | 0.660 | 556,000 |
24 Apr 2024 | 0.680 | 0.690 | 0.670 | 0.670 | 0.670 | 112,000 |
23 Apr 2024 | 0.660 | 0.680 | 0.660 | 0.680 | 0.680 | 320,000 |
22 Apr 2024 | 0.660 | 0.680 | 0.660 | 0.680 | 0.680 | 157,621 |
19 Apr 2024 | 0.680 | 0.680 | 0.650 | 0.660 | 0.660 | 391,581 |
18 Apr 2024 | 0.720 | 0.720 | 0.660 | 0.680 | 0.680 | 1,228,000 |
17 Apr 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
16 Apr 2024 | 0.700 | 0.700 | 0.680 | 0.680 | 0.680 | 226,000 |
15 Apr 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
12 Apr 2024 | 0.740 | 0.740 | 0.690 | 0.690 | 0.690 | 138,000 |
11 Apr 2024 | 0.740 | 0.740 | 0.710 | 0.720 | 0.720 | 121,906 |
10 Apr 2024 | 0.730 | 0.740 | 0.710 | 0.730 | 0.730 | 198,000 |
09 Apr 2024 | 0.710 | 0.720 | 0.700 | 0.700 | 0.700 | 74,000 |
08 Apr 2024 | 0.700 | 0.720 | 0.690 | 0.720 | 0.720 | 160,000 |
05 Apr 2024 | 0.680 | 0.700 | 0.670 | 0.700 | 0.700 | 207,180 |
03 Apr 2024 | 0.700 | 0.700 | 0.660 | 0.700 | 0.700 | 661,000 |
02 Apr 2024 | 0.660 | 0.680 | 0.660 | 0.660 | 0.660 | 813,000 |
28 Mar 2024 | 0.690 | 0.700 | 0.650 | 0.660 | 0.660 | 2,898,000 |
27 Mar 2024 | 0.770 | 0.770 | 0.680 | 0.690 | 0.690 | 3,579,000 |
26 Mar 2024 | 0.780 | 0.780 | 0.760 | 0.770 | 0.770 | 644,000 |
25 Mar 2024 | 0.780 | 0.800 | 0.780 | 0.790 | 0.790 | 266,000 |
22 Mar 2024 | 0.770 | 0.800 | 0.770 | 0.790 | 0.790 | 244,000 |
21 Mar 2024 | 0.790 | 0.790 | 0.760 | 0.770 | 0.770 | 248,000 |
20 Mar 2024 | 0.800 | 0.810 | 0.790 | 0.790 | 0.790 | 230,675 |
19 Mar 2024 | 0.790 | 0.830 | 0.790 | 0.800 | 0.800 | 188,000 |
18 Mar 2024 | 0.820 | 0.820 | 0.790 | 0.790 | 0.790 | 848,000 |
15 Mar 2024 | 0.820 | 0.830 | 0.820 | 0.820 | 0.820 | 165,658 |
14 Mar 2024 | 0.830 | 0.840 | 0.820 | 0.820 | 0.820 | 402,000 |
13 Mar 2024 | 0.810 | 0.840 | 0.800 | 0.830 | 0.830 | 722,000 |
12 Mar 2024 | 0.800 | 0.800 | 0.770 | 0.780 | 0.780 | 222,000 |
11 Mar 2024 | 0.770 | 0.840 | 0.760 | 0.800 | 0.800 | 400,000 |
08 Mar 2024 | 0.760 | 0.810 | 0.760 | 0.770 | 0.770 | 205,000 |
07 Mar 2024 | 0.780 | 0.790 | 0.760 | 0.760 | 0.760 | 180,000 |
06 Mar 2024 | 0.770 | 0.810 | 0.770 | 0.790 | 0.790 | 49,000 |
05 Mar 2024 | 0.760 | 0.780 | 0.760 | 0.770 | 0.770 | 234,000 |
04 Mar 2024 | 0.750 | 0.780 | 0.740 | 0.770 | 0.770 | 509,000 |
01 Mar 2024 | 0.760 | 0.770 | 0.730 | 0.740 | 0.740 | 2,317,000 |
29 Feb 2024 | 0.810 | 0.840 | 0.810 | 0.810 | 0.810 | 523,000 |
28 Feb 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.830 | 1,345,062 |
27 Feb 2024 | 0.840 | 0.860 | 0.840 | 0.840 | 0.840 | 517,000 |
26 Feb 2024 | 0.850 | 0.870 | 0.850 | 0.850 | 0.850 | 549,000 |
23 Feb 2024 | 0.860 | 0.870 | 0.850 | 0.860 | 0.860 | 734,000 |
22 Feb 2024 | 0.850 | 0.850 | 0.820 | 0.850 | 0.850 | 1,003,000 |
21 Feb 2024 | 0.820 | 0.860 | 0.820 | 0.830 | 0.830 | 834,246 |
20 Feb 2024 | 0.810 | 0.810 | 0.790 | 0.800 | 0.800 | 393,000 |
19 Feb 2024 | 0.800 | 0.830 | 0.800 | 0.810 | 0.810 | 517,000 |
16 Feb 2024 | 0.820 | 0.850 | 0.790 | 0.810 | 0.810 | 502,000 |
15 Feb 2024 | 0.780 | 0.800 | 0.770 | 0.800 | 0.800 | 385,000 |
14 Feb 2024 | 0.780 | 0.800 | 0.760 | 0.770 | 0.770 | 744,000 |
09 Feb 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
08 Feb 2024 | 0.790 | 0.810 | 0.780 | 0.810 | 0.810 | 334,018 |
07 Feb 2024 | 0.830 | 0.830 | 0.790 | 0.810 | 0.810 | 155,000 |
06 Feb 2024 | 0.800 | 0.840 | 0.800 | 0.830 | 0.830 | 233,000 |
05 Feb 2024 | 0.790 | 0.810 | 0.780 | 0.810 | 0.810 | 284,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |