Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 53,243 |
03 Jun 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 16,897 |
31 May 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 113,576 |
30 May 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 109,077 |
29 May 2024 | 0.4700 | 0.4800 | 0.4550 | 0.4750 | 0.4750 | 552,192 |
28 May 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 266,131 |
27 May 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 187,728 |
24 May 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 291,918 |
23 May 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 25,367 |
22 May 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 522,685 |
21 May 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 254,895 |
20 May 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 130,042 |
17 May 2024 | 0.3950 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 79,889 |
16 May 2024 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 111,393 |
15 May 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 64,595 |
14 May 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 87,306 |
13 May 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 163,111 |
10 May 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 163,575 |
09 May 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 43,892 |
08 May 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 516,312 |
07 May 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 237,300 |
06 May 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 18,334 |
03 May 2024 | 0.3900 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 71,089 |
02 May 2024 | 0.3900 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 122,409 |
01 May 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 491,314 |
30 Apr 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 414,093 |
29 Apr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 128,006 |
26 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 404 |
24 Apr 2024 | 0.3850 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 19,734 |
23 Apr 2024 | 0.3900 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 89,635 |
22 Apr 2024 | 0.3750 | 0.3750 | 0.3675 | 0.3700 | 0.3700 | 33,930 |
19 Apr 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 210,246 |
18 Apr 2024 | 0.3800 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 525,547 |
17 Apr 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 363,853 |
16 Apr 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 337,416 |
15 Apr 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 222,269 |
12 Apr 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 7,244 |
11 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 19,805 |
10 Apr 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 10,433 |
09 Apr 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 18,255 |
08 Apr 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 7,911 |
05 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,779 |
04 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 96,074 |
03 Apr 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 21,227 |
02 Apr 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 67,555 |
28 Mar 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 152,106 |
27 Mar 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 206,019 |
26 Mar 2024 | 0.3675 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 5,495 |
25 Mar 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 182,240 |
22 Mar 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 140,846 |
21 Mar 2024 | 0.3800 | 0.3950 | 0.3775 | 0.3900 | 0.3900 | 227,490 |
20 Mar 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 133,242 |
19 Mar 2024 | 0.3700 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 175,244 |
18 Mar 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 292,089 |
15 Mar 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 165,680 |
14 Mar 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 28,574 |
13 Mar 2024 | 0.3900 | 0.4150 | 0.3900 | 0.3950 | 0.3950 | 120,651 |
12 Mar 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 31,441 |
11 Mar 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 107,947 |
08 Mar 2024 | 0.3950 | 0.3950 | 0.3775 | 0.3800 | 0.3800 | 228,407 |
07 Mar 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 36,839 |
06 Mar 2024 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 153,016 |
05 Mar 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 24,452 |
04 Mar 2024 | 0.4050 | 0.4375 | 0.4050 | 0.4250 | 0.4250 | 377,731 |
01 Mar 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4050 | 0.4050 | 109,900 |
29 Feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 84,721 |
28 Feb 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 219,852 |
27 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 33,058 |
26 Feb 2024 | 0.3750 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 186,617 |
23 Feb 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 323,178 |
22 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 190,258 |
21 Feb 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 118,832 |
20 Feb 2024 | 0.3800 | 0.4050 | 0.3700 | 0.4050 | 0.4050 | 486,367 |
19 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 148,462 |
16 Feb 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 355,166 |
15 Feb 2024 | 0.3900 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 237,330 |
14 Feb 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 171,050 |
13 Feb 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 348,110 |
12 Feb 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 63,013 |
09 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 696,767 |
08 Feb 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 83,522 |
07 Feb 2024 | 0.3750 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 686,374 |
06 Feb 2024 | 0.3800 | 0.3850 | 0.3675 | 0.3700 | 0.3700 | 691,204 |
05 Feb 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 254,302 |
02 Feb 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 285,209 |
01 Feb 2024 | 0.3800 | 0.4050 | 0.3750 | 0.3750 | 0.3750 | 58,366 |
31 Jan 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3775 | 0.3775 | 296,556 |
30 Jan 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 371,707 |
29 Jan 2024 | 0.3800 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 597,543 |
25 Jan 2024 | 0.3850 | 0.3850 | 0.3450 | 0.3500 | 0.3500 | 1,100,800 |
24 Jan 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 295,821 |
23 Jan 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 1,111,494 |
22 Jan 2024 | 0.4100 | 0.4150 | 0.3600 | 0.3600 | 0.3600 | 1,075,617 |
19 Jan 2024 | 0.4000 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 415,302 |
18 Jan 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 200,820 |
17 Jan 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 43,987 |
16 Jan 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 243,666 |
15 Jan 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 21,100 |
12 Jan 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 146,602 |
11 Jan 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 93,483 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |