Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 319,900 |
20 Jun 2024 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 200,200 |
18 Jun 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 229,500 |
17 Jun 2024 | 0.4400 | 0.4500 | 0.4000 | 0.4300 | 0.4300 | 188,200 |
14 Jun 2024 | 0.4200 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 422,200 |
13 Jun 2024 | 0.3800 | 0.4200 | 0.3700 | 0.4100 | 0.4100 | 399,500 |
12 Jun 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 248,900 |
11 Jun 2024 | 0.3900 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 337,800 |
10 Jun 2024 | 0.4100 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 251,000 |
07 Jun 2024 | 0.4500 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 499,500 |
06 Jun 2024 | 0.3900 | 0.4700 | 0.3600 | 0.4500 | 0.4500 | 2,844,900 |
05 Jun 2024 | 0.3700 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 259,600 |
04 Jun 2024 | 0.3600 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 252,400 |
03 Jun 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 160,100 |
31 May 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 243,500 |
30 May 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 151,000 |
29 May 2024 | 0.3500 | 0.3800 | 0.3100 | 0.3500 | 0.3500 | 517,700 |
28 May 2024 | 0.3800 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 352,600 |
24 May 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 164,000 |
23 May 2024 | 0.4100 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 123,800 |
22 May 2024 | 0.4200 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 178,800 |
21 May 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 81,200 |
20 May 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 175,300 |
17 May 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 277,000 |
16 May 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 287,100 |
15 May 2024 | 0.4000 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 178,400 |
14 May 2024 | 0.4200 | 0.4300 | 0.3600 | 0.3800 | 0.3800 | 499,300 |
13 May 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 114,300 |
10 May 2024 | 0.4300 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 101,100 |
09 May 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 64,100 |
08 May 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 138,000 |
07 May 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 463,400 |
06 May 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 173,800 |
03 May 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 48,300 |
02 May 2024 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 117,600 |
01 May 2024 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 68,800 |
30 Apr 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 55,400 |
29 Apr 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 148,800 |
26 Apr 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 85,300 |
25 Apr 2024 | 0.4300 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 341,600 |
24 Apr 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 160,900 |
23 Apr 2024 | 0.4200 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 256,700 |
22 Apr 2024 | 0.5000 | 0.5000 | 0.4000 | 0.4200 | 0.4200 | 169,300 |
19 Apr 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 78,100 |
18 Apr 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 179,700 |
17 Apr 2024 | 0.5000 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 163,400 |
16 Apr 2024 | 0.4800 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 183,800 |
15 Apr 2024 | 0.5600 | 0.5600 | 0.4800 | 0.4800 | 0.4800 | 215,200 |
12 Apr 2024 | 0.6000 | 0.6100 | 0.5500 | 0.5600 | 0.5600 | 321,200 |
11 Apr 2024 | 0.5900 | 0.6200 | 0.5500 | 0.6100 | 0.6100 | 639,300 |
10 Apr 2024 | 0.4900 | 0.6000 | 0.4900 | 0.5600 | 0.5600 | 1,294,300 |
09 Apr 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 98,500 |
08 Apr 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 403,900 |
05 Apr 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 311,500 |
04 Apr 2024 | 0.4900 | 0.5500 | 0.4700 | 0.5300 | 0.5300 | 374,700 |
03 Apr 2024 | 0.4600 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 256,700 |
02 Apr 2024 | 0.5100 | 0.5100 | 0.4400 | 0.4500 | 0.4500 | 276,100 |
01 Apr 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 470,700 |
28 Mar 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 428,200 |
27 Mar 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 172,300 |
26 Mar 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 231,700 |
25 Mar 2024 | 0.4700 | 0.4900 | 0.4300 | 0.4400 | 0.4400 | 931,200 |
22 Mar 2024 | 0.3800 | 0.4500 | 0.3800 | 0.4400 | 0.4400 | 197,300 |
21 Mar 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 0.3800 | 108,600 |
20 Mar 2024 | 0.4000 | 0.4300 | 0.3700 | 0.4000 | 0.4000 | 220,000 |
19 Mar 2024 | 0.4100 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 749,800 |
18 Mar 2024 | 0.3300 | 0.4000 | 0.3300 | 0.3800 | 0.3800 | 360,500 |
15 Mar 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 61,500 |
14 Mar 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3300 | 0.3300 | 274,400 |
13 Mar 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 133,700 |
12 Mar 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 145,400 |
11 Mar 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 176,200 |
08 Mar 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 89,500 |
07 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 45,300 |
06 Mar 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 212,000 |
05 Mar 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 84,700 |
04 Mar 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 129,100 |
01 Mar 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 70,600 |
29 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 89,600 |
28 Feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 71,900 |
27 Feb 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 87,200 |
26 Feb 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 61,000 |
23 Feb 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 75,200 |
22 Feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 117,500 |
21 Feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 110,600 |
20 Feb 2024 | 0.3900 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 239,400 |
16 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 190,700 |
15 Feb 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 160,400 |
14 Feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 125,700 |
13 Feb 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 46,900 |
12 Feb 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 150,300 |
09 Feb 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 235,400 |
08 Feb 2024 | 0.4300 | 0.4400 | 0.3800 | 0.3800 | 0.3800 | 1,043,500 |
07 Feb 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 39,200 |
06 Feb 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 88,200 |
05 Feb 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 127,500 |
02 Feb 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 79,700 |
01 Feb 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 106,300 |
31 Jan 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 59,000 |
30 Jan 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 87,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |