Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 0.2998 | 0.3175 | 0.2949 | 0.3175 | 0.3175 | 368,357 |
14 Jun 2024 | 0.3100 | 0.3100 | 0.2700 | 0.2800 | 0.2800 | 278,400 |
13 Jun 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 300,200 |
12 Jun 2024 | 0.2600 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 507,300 |
11 Jun 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 211,900 |
10 Jun 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 72,300 |
07 Jun 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 193,800 |
06 Jun 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 379,000 |
05 Jun 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 250,000 |
04 Jun 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 153,000 |
03 Jun 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 327,900 |
31 May 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 242,700 |
30 May 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 131,200 |
29 May 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 199,600 |
28 May 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 256,600 |
24 May 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 205,000 |
23 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 93,800 |
22 May 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 288,100 |
21 May 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 445,100 |
20 May 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 310,100 |
17 May 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 367,300 |
16 May 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 278,200 |
15 May 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 377,500 |
14 May 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 166,100 |
13 May 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 356,500 |
10 May 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 173,800 |
09 May 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 130,700 |
08 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 128,500 |
07 May 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 231,800 |
06 May 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 167,600 |
03 May 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 256,300 |
02 May 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 83,700 |
01 May 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 56,300 |
30 Apr 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 131,300 |
29 Apr 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 175,900 |
26 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 224,400 |
25 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 89,400 |
24 Apr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 246,600 |
23 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 122,900 |
22 Apr 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 179,700 |
19 Apr 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 175,700 |
18 Apr 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 205,400 |
17 Apr 2024 | 0.3200 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 353,100 |
16 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 212,800 |
15 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 126,300 |
12 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 161,000 |
11 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 121,900 |
10 Apr 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 564,200 |
09 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 44,000 |
08 Apr 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 149,400 |
05 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 144,000 |
04 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 225,400 |
03 Apr 2024 | 0.3100 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 450,800 |
02 Apr 2024 | 0.3300 | 0.3400 | 0.2800 | 0.3000 | 0.3000 | 1,090,100 |
01 Apr 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 385,200 |
28 Mar 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 409,200 |
27 Mar 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 328,000 |
26 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 257,700 |
25 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 781,800 |
22 Mar 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 446,200 |
21 Mar 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 352,300 |
20 Mar 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 545,800 |
19 Mar 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 370,200 |
18 Mar 2024 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | 0.3800 | 551,300 |
15 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 79,800 |
14 Mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 237,900 |
13 Mar 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 233,900 |
12 Mar 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 247,700 |
11 Mar 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3500 | 0.3500 | 670,500 |
08 Mar 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 436,900 |
07 Mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 518,300 |
06 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 458,600 |
05 Mar 2024 | 0.3800 | 0.4000 | 0.3400 | 0.3500 | 0.3500 | 510,000 |
04 Mar 2024 | 0.3400 | 0.3900 | 0.3200 | 0.3800 | 0.3800 | 971,500 |
01 Mar 2024 | 0.4000 | 0.4200 | 0.3400 | 0.3500 | 0.3500 | 1,194,300 |
29 Feb 2024 | 0.4100 | 0.4500 | 0.3500 | 0.3900 | 0.3900 | 1,740,800 |
28 Feb 2024 | 0.3600 | 0.4100 | 0.3400 | 0.4000 | 0.4000 | 1,061,500 |
27 Feb 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 864,000 |
26 Feb 2024 | 0.3100 | 0.3800 | 0.3000 | 0.3500 | 0.3500 | 2,332,300 |
23 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 859,300 |
22 Feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 437,900 |
21 Feb 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 304,400 |
20 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 474,100 |
16 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 624,400 |
15 Feb 2024 | 0.2900 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 638,000 |
14 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 875,000 |
13 Feb 2024 | 0.2400 | 0.3000 | 0.2400 | 0.2800 | 0.2800 | 1,917,300 |
12 Feb 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 778,400 |
09 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 354,600 |
08 Feb 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 274,900 |
07 Feb 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 668,900 |
06 Feb 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 106,900 |
05 Feb 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 200,900 |
02 Feb 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 138,500 |
01 Feb 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 297,100 |
31 Jan 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 328,200 |
30 Jan 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 142,800 |
29 Jan 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 176,300 |
26 Jan 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 313,300 |
25 Jan 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 301,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |