Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
13 Jun 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
12 Jun 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
11 Jun 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
10 Jun 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
07 Jun 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
06 Jun 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
05 Jun 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
04 Jun 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 5,000 |
03 Jun 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
31 May 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
30 May 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
29 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
28 May 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
27 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
24 May 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
23 May 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
22 May 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
21 May 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
20 May 2024 | 0.5700 | 0.5700 | 0.5260 | 0.5260 | 0.5260 | 2,000 |
17 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
16 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
15 May 2024 | 0.5080 | 0.5680 | 0.5080 | 0.5680 | 0.5680 | 1,800 |
14 May 2024 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | - |
13 May 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
10 May 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
09 May 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
08 May 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
07 May 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
06 May 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
03 May 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
02 May 2024 | 0.4630 | 0.4630 | 0.4560 | 0.4560 | 0.4560 | - |
30 Apr 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
29 Apr 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
26 Apr 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
25 Apr 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
24 Apr 2024 | 0.4850 | 0.4850 | 0.4760 | 0.4760 | 0.4760 | - |
23 Apr 2024 | 0.5140 | 0.5280 | 0.5140 | 0.5280 | 0.5280 | 18,657 |
22 Apr 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
19 Apr 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
18 Apr 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
17 Apr 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
16 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
15 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
12 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
11 Apr 2024 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | - |
10 Apr 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
09 Apr 2024 | 0.3960 | 0.4490 | 0.3960 | 0.4490 | 0.4490 | 1,000 |
08 Apr 2024 | 0.3900 | 0.3990 | 0.3900 | 0.3990 | 0.3990 | - |
05 Apr 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
04 Apr 2024 | 0.3980 | 0.3980 | 0.3880 | 0.3880 | 0.3880 | - |
03 Apr 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
02 Apr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
28 Mar 2024 | 0.3860 | 0.3880 | 0.3800 | 0.3800 | 0.3800 | - |
27 Mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
26 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
25 Mar 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
22 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
21 Mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
20 Mar 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
19 Mar 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
18 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
15 Mar 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
14 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
13 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
12 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
11 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
08 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
07 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
06 Mar 2024 | 0.3300 | 0.3300 | 0.3220 | 0.3220 | 0.3220 | - |
05 Mar 2024 | 0.3440 | 0.3440 | 0.3380 | 0.3380 | 0.3380 | - |
04 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
01 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
29 Feb 2024 | 0.3140 | 0.3560 | 0.3140 | 0.3560 | 0.3560 | 3,000 |
28 Feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
27 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
26 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
23 Feb 2024 | 0.3200 | 0.3200 | 0.3060 | 0.3060 | 0.3060 | - |
22 Feb 2024 | 0.3280 | 0.3440 | 0.3280 | 0.3440 | 0.3440 | 537 |
21 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
20 Feb 2024 | 0.3040 | 0.3220 | 0.3040 | 0.3220 | 0.3220 | - |
19 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
16 Feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
15 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
14 Feb 2024 | 0.3300 | 0.3320 | 0.3140 | 0.3140 | 0.3140 | - |
13 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
12 Feb 2024 | 0.3360 | 0.3360 | 0.3260 | 0.3260 | 0.3260 | - |
09 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
08 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
07 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
06 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
05 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
02 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
01 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
31 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 2,250 |
30 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
29 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
26 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
25 Jan 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
24 Jan 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |