Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 88,100 |
04 Jun 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 18,800 |
31 May 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 32,600 |
30 May 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,000 |
29 May 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 644,500 |
28 May 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 45,100 |
27 May 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 183,600 |
24 May 2024 | 0.3950 | 0.3950 | 0.3700 | 0.3750 | 0.3750 | 1,741,200 |
23 May 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 48,800 |
21 May 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 1,918,000 |
20 May 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 825,800 |
17 May 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 51,000 |
16 May 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 1,402,600 |
15 May 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 166,300 |
14 May 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 90,900 |
13 May 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
10 May 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 77,700 |
09 May 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 4,900 |
08 May 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 1,268,900 |
07 May 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 209,000 |
06 May 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 168,700 |
03 May 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,000 |
02 May 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 39,500 |
30 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 705,100 |
29 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 104,800 |
26 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 60,000 |
25 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
24 Apr 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 136,500 |
23 Apr 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 819,000 |
22 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 998,100 |
19 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 326,300 |
18 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 17,800 |
17 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 360,300 |
16 Apr 2024 | 0.3800 | 0.3850 | 0.3550 | 0.3600 | 0.3600 | 1,033,000 |
15 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 85,400 |
12 Apr 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 169,500 |
09 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 11,600 |
08 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 17,500 |
05 Apr 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 189,600 |
04 Apr 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 3,417,100 |
03 Apr 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 261,700 |
02 Apr 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 1,956,600 |
01 Apr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 1,173,200 |
29 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 600,000 |
27 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 2,078,600 |
26 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 1,395,200 |
25 Mar 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 1,730,300 |
22 Mar 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 1,610,500 |
21 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 3,447,300 |
20 Mar 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 1,196,900 |
19 Mar 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 2,955,000 |
18 Mar 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 4,035,200 |
15 Mar 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 618,900 |
14 Mar 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 1,241,500 |
13 Mar 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 908,500 |
12 Mar 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 2,433,300 |
11 Mar 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 1,424,900 |
08 Mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 391,200 |
07 Mar 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 439,300 |
06 Mar 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 3,561,900 |
05 Mar 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 1,227,100 |
04 Mar 2024 | 0.4050 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 1,978,800 |
01 Mar 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 47,300 |
29 Feb 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 594,300 |
28 Feb 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 1,473,200 |
27 Feb 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 1,509,000 |
26 Feb 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 4,440,100 |
23 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 651,500 |
22 Feb 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 71,600 |
21 Feb 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 223,500 |
20 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 112,000 |
19 Feb 2024 | 0.4000 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 1,560,100 |
16 Feb 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 2,211,900 |
15 Feb 2024 | 0.3950 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 882,000 |
14 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 11,000 |
13 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 474,500 |
09 Feb 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 300,900 |
08 Feb 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 1,056,300 |
07 Feb 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 1,543,600 |
06 Feb 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 617,400 |
05 Feb 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 903,500 |
02 Feb 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
31 Jan 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 1,281,000 |
30 Jan 2024 | 0.4150 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 488,000 |
29 Jan 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 735,300 |
26 Jan 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 78,500 |
24 Jan 2024 | 0.3900 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 1,531,300 |
23 Jan 2024 | 0.3800 | 0.4100 | 0.3750 | 0.3900 | 0.3900 | 1,469,800 |
22 Jan 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 288,000 |
19 Jan 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 524,200 |
18 Jan 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 625,200 |
17 Jan 2024 | 0.4150 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 1,231,200 |
16 Jan 2024 | 0.4200 | 0.4350 | 0.4100 | 0.4150 | 0.4150 | 1,834,800 |
15 Jan 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 977,100 |
12 Jan 2024 | 0.3950 | 0.4450 | 0.3950 | 0.4250 | 0.4250 | 4,696,200 |
11 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 23,000 |
10 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 95,000 |
09 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 117,500 |
08 Jan 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 227,000 |
05 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 811,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |