Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 0.3450 | 0.3460 | 0.3400 | 0.3410 | 0.3410 | 513 |
28 Jun 2024 | 0.3400 | 0.3560 | 0.3360 | 0.3460 | 0.3460 | 5,025 |
27 Jun 2024 | 0.3580 | 0.3590 | 0.3410 | 0.3580 | 0.3580 | 2,860 |
26 Jun 2024 | 0.3540 | 0.3580 | 0.3540 | 0.3580 | 0.3580 | 1,836 |
25 Jun 2024 | 0.3500 | 0.3500 | 0.3490 | 0.3490 | 0.3490 | 86 |
24 Jun 2024 | 0.3500 | 0.3520 | 0.3380 | 0.3500 | 0.3500 | 10,484 |
21 Jun 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 638 |
20 Jun 2024 | 0.3410 | 0.3420 | 0.3370 | 0.3370 | 0.3370 | 27,091 |
19 Jun 2024 | 0.3550 | 0.3580 | 0.3400 | 0.3400 | 0.3400 | 7,876 |
18 Jun 2024 | 0.3620 | 0.3620 | 0.3380 | 0.3570 | 0.3570 | 12,731 |
17 Jun 2024 | 0.3370 | 0.3700 | 0.3370 | 0.3380 | 0.3380 | 11,494 |
14 Jun 2024 | 0.3810 | 0.3810 | 0.3300 | 0.3810 | 0.3810 | 15,641 |
13 Jun 2024 | 0.3840 | 0.3840 | 0.3700 | 0.3830 | 0.3830 | 2,853 |
12 Jun 2024 | 0.3640 | 0.3800 | 0.3340 | 0.3790 | 0.3790 | 26,117 |
11 Jun 2024 | 0.3700 | 0.3700 | 0.3620 | 0.3700 | 0.3700 | 1,336 |
10 Jun 2024 | 0.3690 | 0.3790 | 0.3690 | 0.3790 | 0.3790 | 1,819 |
07 Jun 2024 | 0.3790 | 0.3800 | 0.3670 | 0.3670 | 0.3670 | 1,075 |
06 Jun 2024 | 0.3800 | 0.3800 | 0.3780 | 0.3800 | 0.3800 | 202 |
05 Jun 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 7,028 |
04 Jun 2024 | 0.3720 | 0.3800 | 0.3630 | 0.3800 | 0.3800 | 14,091 |
03 Jun 2024 | 0.3700 | 0.3790 | 0.3650 | 0.3770 | 0.3770 | 2,998 |
31 May 2024 | 0.3800 | 0.3800 | 0.3520 | 0.3760 | 0.3760 | 8,409 |
30 May 2024 | 0.3860 | 0.3870 | 0.3670 | 0.3670 | 0.3670 | 16,420 |
29 May 2024 | 0.3880 | 0.3890 | 0.3770 | 0.3880 | 0.3880 | 12,195 |
28 May 2024 | 0.3800 | 0.3890 | 0.3800 | 0.3890 | 0.3890 | 3,149 |
27 May 2024 | 0.3900 | 0.3900 | 0.3740 | 0.3800 | 0.3800 | 5,524 |
24 May 2024 | 0.3900 | 0.3900 | 0.3840 | 0.3900 | 0.3900 | 4,822 |
23 May 2024 | 0.3940 | 0.4000 | 0.3780 | 0.4000 | 0.4000 | 32,851 |
22 May 2024 | 0.3880 | 0.4000 | 0.3710 | 0.3790 | 0.3790 | 35,335 |
21 May 2024 | 0.3770 | 0.3880 | 0.3760 | 0.3880 | 0.3880 | 31,340 |
20 May 2024 | 0.3470 | 0.3880 | 0.3470 | 0.3790 | 0.3790 | 44,552 |
17 May 2024 | 0.3860 | 0.3860 | 0.3690 | 0.3830 | 0.3830 | 4,516 |
16 May 2024 | 0.3800 | 0.3860 | 0.3660 | 0.3800 | 0.3800 | 48,456 |
15 May 2024 | 0.3440 | 0.3780 | 0.3370 | 0.3760 | 0.3760 | 64,161 |
14 May 2024 | 0.3400 | 0.3410 | 0.3350 | 0.3400 | 0.3400 | 4,167 |
13 May 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 4,538 |
10 May 2024 | 0.3400 | 0.3400 | 0.3270 | 0.3300 | 0.3300 | 5,428 |
09 May 2024 | 0.3390 | 0.3400 | 0.3270 | 0.3400 | 0.3400 | 1,236 |
08 May 2024 | 0.3390 | 0.3410 | 0.3320 | 0.3390 | 0.3390 | 8,243 |
07 May 2024 | 0.3320 | 0.3400 | 0.3320 | 0.3400 | 0.3400 | 1,639 |
06 May 2024 | 0.3340 | 0.3400 | 0.3120 | 0.3400 | 0.3400 | 45,048 |
03 May 2024 | 0.3450 | 0.3450 | 0.3340 | 0.3340 | 0.3340 | 483 |
02 May 2024 | 0.3260 | 0.3460 | 0.3130 | 0.3420 | 0.3420 | 13,342 |
30 Apr 2024 | 0.3390 | 0.3420 | 0.3300 | 0.3420 | 0.3420 | 2,252 |
29 Apr 2024 | 0.3300 | 0.3460 | 0.3300 | 0.3390 | 0.3390 | 10,985 |
26 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,933 |
25 Apr 2024 | 0.3220 | 0.3410 | 0.3220 | 0.3300 | 0.3300 | 20,641 |
24 Apr 2024 | 0.3300 | 0.3300 | 0.3230 | 0.3290 | 0.3290 | 5,293 |
23 Apr 2024 | 0.3290 | 0.3300 | 0.3240 | 0.3240 | 0.3240 | 2,374 |
22 Apr 2024 | 0.3210 | 0.3300 | 0.3210 | 0.3300 | 0.3300 | 2,771 |
19 Apr 2024 | 0.3300 | 0.3300 | 0.3210 | 0.3210 | 0.3210 | 2,545 |
18 Apr 2024 | 0.3220 | 0.3300 | 0.3210 | 0.3300 | 0.3300 | 3,246 |
17 Apr 2024 | 0.3220 | 0.3220 | 0.3210 | 0.3210 | 0.3210 | 10,487 |
16 Apr 2024 | 0.3240 | 0.3290 | 0.3200 | 0.3200 | 0.3200 | 3,835 |
15 Apr 2024 | 0.3300 | 0.3300 | 0.3210 | 0.3290 | 0.3290 | 4,260 |
12 Apr 2024 | 0.3360 | 0.3430 | 0.3200 | 0.3300 | 0.3300 | 30,001 |
11 Apr 2024 | 0.3380 | 0.3380 | 0.3270 | 0.3270 | 0.3270 | 2,534 |
10 Apr 2024 | 0.3430 | 0.3430 | 0.3350 | 0.3350 | 0.3350 | 9,391 |
09 Apr 2024 | 0.3320 | 0.3430 | 0.3300 | 0.3360 | 0.3360 | 16,104 |
08 Apr 2024 | 0.3370 | 0.3390 | 0.3320 | 0.3320 | 0.3320 | 14,839 |
05 Apr 2024 | 0.3400 | 0.3400 | 0.3370 | 0.3390 | 0.3390 | 2,662 |
04 Apr 2024 | 0.3370 | 0.3430 | 0.3370 | 0.3370 | 0.3370 | 1,218 |
03 Apr 2024 | 0.3430 | 0.3450 | 0.3330 | 0.3380 | 0.3380 | 9,568 |
02 Apr 2024 | 0.3330 | 0.3430 | 0.3330 | 0.3430 | 0.3430 | 1,980 |
28 Mar 2024 | 0.3330 | 0.3420 | 0.3320 | 0.3330 | 0.3330 | 8,955 |
27 Mar 2024 | 0.3360 | 0.3420 | 0.3320 | 0.3330 | 0.3330 | 5,634 |
26 Mar 2024 | 0.3330 | 0.3420 | 0.3320 | 0.3370 | 0.3370 | 5,444 |
25 Mar 2024 | 0.3320 | 0.3460 | 0.3320 | 0.3320 | 0.3320 | 9,346 |
22 Mar 2024 | 0.3340 | 0.3470 | 0.3340 | 0.3350 | 0.3350 | 5,408 |
21 Mar 2024 | 0.3500 | 0.3500 | 0.3470 | 0.3470 | 0.3470 | 3,413 |
20 Mar 2024 | 0.3400 | 0.3500 | 0.3380 | 0.3500 | 0.3500 | 25,424 |
19 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 16,008 |
18 Mar 2024 | 0.3420 | 0.3570 | 0.3420 | 0.3500 | 0.3500 | 1,547 |
15 Mar 2024 | 0.3590 | 0.3600 | 0.3470 | 0.3470 | 0.3470 | 5,079 |
14 Mar 2024 | 0.3660 | 0.3660 | 0.3570 | 0.3600 | 0.3600 | 1,332 |
13 Mar 2024 | 0.3490 | 0.3660 | 0.3420 | 0.3660 | 0.3660 | 11,302 |
12 Mar 2024 | 0.3590 | 0.3590 | 0.3470 | 0.3570 | 0.3570 | 1,311 |
11 Mar 2024 | 0.3590 | 0.3590 | 0.3460 | 0.3590 | 0.3590 | 2,356 |
08 Mar 2024 | 0.3420 | 0.3640 | 0.3420 | 0.3460 | 0.3460 | 17,583 |
07 Mar 2024 | 0.3610 | 0.3610 | 0.3330 | 0.3420 | 0.3420 | 10,623 |
06 Mar 2024 | 0.3640 | 0.3640 | 0.3350 | 0.3620 | 0.3620 | 25,439 |
05 Mar 2024 | 0.3700 | 0.3700 | 0.3420 | 0.3640 | 0.3640 | 14,468 |
04 Mar 2024 | 0.3700 | 0.3700 | 0.3370 | 0.3620 | 0.3620 | 42,331 |
01 Mar 2024 | 0.3750 | 0.3750 | 0.3690 | 0.3730 | 0.3730 | 4,343 |
29 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3740 | 0.3740 | 15,374 |
28 Feb 2024 | 0.3830 | 0.3850 | 0.3500 | 0.3640 | 0.3640 | 16,822 |
27 Feb 2024 | 0.3840 | 0.3840 | 0.3550 | 0.3840 | 0.3840 | 13,304 |
26 Feb 2024 | 0.3800 | 0.3840 | 0.3670 | 0.3840 | 0.3840 | 10,488 |
23 Feb 2024 | 0.3540 | 0.3870 | 0.3490 | 0.3850 | 0.3850 | 51,209 |
22 Feb 2024 | 0.3680 | 0.3700 | 0.3560 | 0.3560 | 0.3560 | 11,191 |
21 Feb 2024 | 0.3850 | 0.3850 | 0.3570 | 0.3650 | 0.3650 | 24,880 |
20 Feb 2024 | 0.3690 | 0.3900 | 0.3630 | 0.3850 | 0.3850 | 16,498 |
19 Feb 2024 | 0.3800 | 0.3800 | 0.3680 | 0.3680 | 0.3680 | 12,104 |
16 Feb 2024 | 0.3900 | 0.3910 | 0.3680 | 0.3680 | 0.3680 | 9,511 |
15 Feb 2024 | 0.3710 | 0.3890 | 0.3710 | 0.3850 | 0.3850 | 6,925 |
14 Feb 2024 | 0.3930 | 0.3930 | 0.3680 | 0.3680 | 0.3680 | 10,349 |
13 Feb 2024 | 0.3700 | 0.4000 | 0.3680 | 0.3940 | 0.3940 | 18,434 |
12 Feb 2024 | 0.3770 | 0.3980 | 0.3430 | 0.3700 | 0.3700 | 18,614 |
09 Feb 2024 | 0.3950 | 0.3990 | 0.3800 | 0.3980 | 0.3980 | 2,892 |
08 Feb 2024 | 0.4060 | 0.4060 | 0.3700 | 0.3950 | 0.3950 | 8,708 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |