Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 0.3600 | 0.4260 | 0.3600 | 0.4260 | 0.4260 | 2,255 |
21 Jun 2024 | 0.3610 | 0.3810 | 0.3610 | 0.3810 | 0.3810 | - |
20 Jun 2024 | 0.3610 | 0.3810 | 0.3610 | 0.3810 | 0.3810 | - |
19 Jun 2024 | 0.3510 | 0.3810 | 0.3510 | 0.3810 | 0.3810 | - |
18 Jun 2024 | 0.3630 | 0.3830 | 0.3630 | 0.3710 | 0.3710 | - |
17 Jun 2024 | 0.3610 | 0.3830 | 0.3610 | 0.3830 | 0.3830 | - |
14 Jun 2024 | 0.3700 | 0.3880 | 0.3700 | 0.3810 | 0.3810 | - |
13 Jun 2024 | 0.3700 | 0.3880 | 0.3700 | 0.3880 | 0.3880 | - |
12 Jun 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3880 | 0.3880 | - |
11 Jun 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | - |
10 Jun 2024 | 0.3700 | 0.3910 | 0.3700 | 0.3900 | 0.3900 | - |
07 Jun 2024 | 0.3790 | 0.3960 | 0.3790 | 0.3910 | 0.3910 | - |
06 Jun 2024 | 0.3680 | 0.3910 | 0.3680 | 0.3910 | 0.3910 | - |
05 Jun 2024 | 0.3720 | 0.4470 | 0.3720 | 0.3910 | 0.3910 | 417 |
04 Jun 2024 | 0.3790 | 0.3930 | 0.3790 | 0.3930 | 0.3930 | - |
03 Jun 2024 | 0.3700 | 0.3910 | 0.3700 | 0.3910 | 0.3910 | - |
31 May 2024 | 0.3760 | 0.3970 | 0.3760 | 0.3910 | 0.3910 | - |
30 May 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3960 | 0.3960 | - |
29 May 2024 | 0.3930 | 0.4050 | 0.3930 | 0.4000 | 0.4000 | - |
28 May 2024 | 0.3940 | 0.4480 | 0.3940 | 0.4010 | 0.4010 | 4,983 |
27 May 2024 | 0.3800 | 0.4010 | 0.3800 | 0.4010 | 0.4010 | - |
24 May 2024 | 0.3820 | 0.3960 | 0.3820 | 0.3960 | 0.3960 | - |
23 May 2024 | 0.3890 | 0.4060 | 0.3890 | 0.4020 | 0.4020 | - |
22 May 2024 | 0.3800 | 0.4020 | 0.3800 | 0.4020 | 0.4020 | - |
21 May 2024 | 0.3800 | 0.3930 | 0.3800 | 0.3930 | 0.3930 | - |
20 May 2024 | 0.3650 | 0.3940 | 0.3650 | 0.3940 | 0.3940 | - |
17 May 2024 | 0.3680 | 0.3850 | 0.3680 | 0.3830 | 0.3830 | - |
16 May 2024 | 0.3680 | 0.3870 | 0.3680 | 0.3830 | 0.3830 | - |
15 May 2024 | 0.3650 | 0.3850 | 0.3650 | 0.3850 | 0.3850 | - |
14 May 2024 | 0.3680 | 0.3850 | 0.3680 | 0.3790 | 0.3790 | - |
13 May 2024 | 0.3670 | 0.3820 | 0.3670 | 0.3810 | 0.3810 | - |
10 May 2024 | 0.3560 | 0.3790 | 0.3560 | 0.3790 | 0.3790 | - |
09 May 2024 | 0.3580 | 0.3760 | 0.3580 | 0.3760 | 0.3760 | - |
08 May 2024 | 0.3530 | 0.3700 | 0.3530 | 0.3700 | 0.3700 | - |
07 May 2024 | 0.3510 | 0.3660 | 0.3510 | 0.3530 | 0.3530 | - |
06 May 2024 | 0.3540 | 0.3710 | 0.3510 | 0.3510 | 0.3510 | - |
03 May 2024 | 0.3530 | 0.3650 | 0.3530 | 0.3650 | 0.3650 | - |
02 May 2024 | 0.3540 | 0.3660 | 0.3540 | 0.3660 | 0.3660 | - |
30 Apr 2024 | 0.3450 | 0.3660 | 0.3450 | 0.3620 | 0.3620 | - |
29 Apr 2024 | 0.3590 | 0.3700 | 0.3590 | 0.3650 | 0.3650 | - |
26 Apr 2024 | 0.3410 | 0.3690 | 0.3410 | 0.3690 | 0.3690 | - |
25 Apr 2024 | 0.3550 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | - |
24 Apr 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | - |
23 Apr 2024 | 0.3650 | 0.3760 | 0.3650 | 0.3760 | 0.3760 | - |
22 Apr 2024 | 0.3510 | 0.3730 | 0.3510 | 0.3730 | 0.3730 | - |
19 Apr 2024 | 0.3550 | 0.3710 | 0.3550 | 0.3710 | 0.3710 | - |
18 Apr 2024 | 0.3480 | 0.3750 | 0.3480 | 0.3750 | 0.3750 | - |
17 Apr 2024 | 0.3460 | 0.3710 | 0.3460 | 0.3680 | 0.3680 | - |
16 Apr 2024 | 0.3450 | 0.4260 | 0.3450 | 0.3690 | 0.3690 | 3,117 |
15 Apr 2024 | 0.3500 | 0.3730 | 0.3500 | 0.3650 | 0.3650 | - |
12 Apr 2024 | 0.3600 | 0.3720 | 0.3600 | 0.3710 | 0.3710 | - |
11 Apr 2024 | 0.3700 | 0.3720 | 0.3700 | 0.3720 | 0.3720 | - |
10 Apr 2024 | 0.3690 | 0.3730 | 0.3690 | 0.3730 | 0.3730 | - |
09 Apr 2024 | 0.3510 | 0.3800 | 0.3510 | 0.3730 | 0.3730 | - |
08 Apr 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3710 | 0.3710 | - |
05 Apr 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | - |
04 Apr 2024 | 0.3600 | 0.4170 | 0.3600 | 0.3800 | 0.3800 | 13,079 |
03 Apr 2024 | 0.3690 | 0.3800 | 0.3690 | 0.3800 | 0.3800 | - |
02 Apr 2024 | 0.3520 | 0.3810 | 0.3520 | 0.3810 | 0.3810 | - |
28 Mar 2024 | 0.3540 | 0.3640 | 0.3540 | 0.3640 | 0.3640 | - |
27 Mar 2024 | 0.3320 | 0.4120 | 0.3320 | 0.3600 | 0.3600 | 3,000 |
26 Mar 2024 | 0.3420 | 0.3620 | 0.3420 | 0.3620 | 0.3620 | - |
25 Mar 2024 | 0.3300 | 0.3620 | 0.3300 | 0.3620 | 0.3620 | - |
22 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
21 Mar 2024 | 0.3220 | 0.3400 | 0.3220 | 0.3400 | 0.3400 | - |
20 Mar 2024 | 0.3400 | 0.3400 | 0.3380 | 0.3380 | 0.3380 | - |
19 Mar 2024 | 0.3380 | 0.3380 | 0.3360 | 0.3360 | 0.3360 | - |
18 Mar 2024 | 0.3400 | 0.3400 | 0.3320 | 0.3320 | 0.3320 | - |
15 Mar 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | - |
14 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
13 Mar 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | - |
12 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
11 Mar 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | - |
08 Mar 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | - |
07 Mar 2024 | 0.3400 | 0.3560 | 0.3400 | 0.3560 | 0.3560 | - |
06 Mar 2024 | 0.3480 | 0.3600 | 0.3480 | 0.3600 | 0.3600 | - |
05 Mar 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | - |
04 Mar 2024 | 0.3320 | 0.3660 | 0.3320 | 0.3560 | 0.3560 | - |
01 Mar 2024 | 0.3320 | 0.3600 | 0.3320 | 0.3600 | 0.3600 | - |
29 Feb 2024 | 0.3400 | 0.3520 | 0.3400 | 0.3520 | 0.3520 | - |
28 Feb 2024 | 0.3340 | 0.3520 | 0.3340 | 0.3520 | 0.3520 | - |
27 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
26 Feb 2024 | 0.3440 | 0.4040 | 0.3440 | 0.3660 | 0.3660 | 3,554 |
23 Feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
22 Feb 2024 | 0.3420 | 0.3580 | 0.3420 | 0.3580 | 0.3580 | - |
21 Feb 2024 | 0.3420 | 0.3580 | 0.3420 | 0.3580 | 0.3580 | - |
20 Feb 2024 | 0.3440 | 0.3620 | 0.3440 | 0.3620 | 0.3620 | - |
19 Feb 2024 | 0.3420 | 0.3580 | 0.3420 | 0.3580 | 0.3580 | - |
16 Feb 2024 | 0.3480 | 0.3620 | 0.3480 | 0.3620 | 0.3620 | - |
15 Feb 2024 | 0.3500 | 0.3660 | 0.3500 | 0.3660 | 0.3660 | - |
14 Feb 2024 | 0.3480 | 0.3700 | 0.3480 | 0.3700 | 0.3700 | - |
13 Feb 2024 | 0.3500 | 0.4100 | 0.3500 | 0.4100 | 0.4100 | 2,137 |
12 Feb 2024 | 0.3480 | 0.3600 | 0.3480 | 0.3600 | 0.3600 | - |
09 Feb 2024 | 0.3480 | 0.3600 | 0.3480 | 0.3600 | 0.3600 | - |
08 Feb 2024 | 0.3400 | 0.3620 | 0.3400 | 0.3620 | 0.3620 | - |
07 Feb 2024 | 0.3480 | 0.3660 | 0.3480 | 0.3660 | 0.3660 | - |
06 Feb 2024 | 0.3460 | 0.3660 | 0.3460 | 0.3660 | 0.3660 | - |
05 Feb 2024 | 0.3460 | 0.3660 | 0.3460 | 0.3660 | 0.3660 | - |
02 Feb 2024 | 0.3420 | 0.3640 | 0.3420 | 0.3640 | 0.3640 | - |
01 Feb 2024 | 0.3500 | 0.3620 | 0.3500 | 0.3620 | 0.3620 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |