Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.6010 | 0.6096 | 0.6010 | 0.6096 | 0.6096 | 2,000 |
27 Jun 2024 | 0.5980 | 0.5980 | 0.5856 | 0.5856 | 0.5856 | 1,000 |
26 Jun 2024 | 0.5952 | 0.5952 | 0.5952 | 0.5952 | 0.5952 | 19,800 |
25 Jun 2024 | 0.5878 | 0.5878 | 0.5878 | 0.5878 | 0.5878 | - |
24 Jun 2024 | 0.5790 | 0.5828 | 0.5790 | 0.5828 | 0.5828 | - |
21 Jun 2024 | 0.5758 | 0.5762 | 0.5758 | 0.5762 | 0.5762 | - |
20 Jun 2024 | 0.5844 | 0.5854 | 0.5844 | 0.5854 | 0.5854 | - |
19 Jun 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
18 Jun 2024 | 0.5562 | 0.5562 | 0.5562 | 0.5562 | 0.5562 | - |
17 Jun 2024 | 0.5528 | 0.5528 | 0.5516 | 0.5518 | 0.5518 | 12,000 |
14 Jun 2024 | 0.5602 | 0.5602 | 0.5580 | 0.5580 | 0.5580 | 10,000 |
13 Jun 2024 | 0.5622 | 0.5622 | 0.5484 | 0.5484 | 0.5484 | - |
12 Jun 2024 | 0.5704 | 0.5704 | 0.5684 | 0.5684 | 0.5684 | 910 |
11 Jun 2024 | 0.5642 | 0.5684 | 0.5642 | 0.5684 | 0.5684 | - |
10 Jun 2024 | 0.5750 | 0.5758 | 0.5750 | 0.5758 | 0.5758 | 1,000 |
07 Jun 2024 | 0.5722 | 0.5812 | 0.5686 | 0.5686 | 0.5686 | 1,500 |
06 Jun 2024 | 0.5742 | 0.5832 | 0.5742 | 0.5742 | 0.5742 | 14,000 |
05 Jun 2024 | 0.5694 | 0.5694 | 0.5694 | 0.5694 | 0.5694 | - |
04 Jun 2024 | 0.5702 | 0.5734 | 0.5702 | 0.5734 | 0.5734 | - |
03 Jun 2024 | 0.5854 | 0.5858 | 0.5854 | 0.5858 | 0.5858 | - |
31 May 2024 | 0.5918 | 0.5918 | 0.5822 | 0.5822 | 0.5822 | - |
30 May 2024 | 0.5898 | 0.5898 | 0.5882 | 0.5882 | 0.5882 | - |
29 May 2024 | 0.6048 | 0.6048 | 0.5910 | 0.5910 | 0.5910 | 14,000 |
28 May 2024 | 0.6010 | 0.6014 | 0.6010 | 0.6014 | 0.6014 | - |
27 May 2024 | 0.6002 | 0.6028 | 0.6002 | 0.6028 | 0.6028 | 35,000 |
24 May 2024 | 0.5992 | 0.5998 | 0.5966 | 0.5966 | 0.5966 | 28,000 |
23 May 2024 | 0.5982 | 0.6508 | 0.5982 | 0.6508 | 0.6508 | 12,500 |
22 May 2024 | 0.6038 | 0.6038 | 0.6016 | 0.6016 | 0.6016 | - |
21 May 2024 | 0.6040 | 0.6040 | 0.6022 | 0.6022 | 0.6022 | - |
20 May 2024 | 0.6060 | 0.6148 | 0.6060 | 0.6148 | 0.6148 | 3,000 |
17 May 2024 | 0.6060 | 0.6094 | 0.5784 | 0.5784 | 0.5784 | 47,800 |
16 May 2024 | 0.5954 | 0.6062 | 0.5954 | 0.6062 | 0.6062 | 1,700 |
15 May 2024 | 0.5918 | 0.5922 | 0.5778 | 0.5778 | 0.5778 | 45,000 |
14 May 2024 | 0.5964 | 0.5964 | 0.5946 | 0.5946 | 0.5946 | - |
13 May 2024 | 0.6016 | 0.6018 | 0.5990 | 0.5990 | 0.5990 | 62,000 |
10 May 2024 | 0.5884 | 0.6098 | 0.5884 | 0.6098 | 0.6098 | 48,750 |
09 May 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
08 May 2024 | 0.5710 | 0.5710 | 0.5688 | 0.5688 | 0.5688 | - |
07 May 2024 | 0.5640 | 0.5650 | 0.5640 | 0.5650 | 0.5650 | - |
06 May 2024 | 0.5590 | 0.5600 | 0.5590 | 0.5600 | 0.5600 | 280,800 |
03 May 2024 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | - |
02 May 2024 | 0.5448 | 0.5456 | 0.5448 | 0.5456 | 0.5456 | 57,500 |
30 Apr 2024 | 0.5624 | 0.5624 | 0.5602 | 0.5602 | 0.5602 | - |
29 Apr 2024 | 0.5594 | 0.5600 | 0.5516 | 0.5600 | 0.5600 | 32,000 |
26 Apr 2024 | 0.5684 | 0.5788 | 0.5652 | 0.5788 | 0.5788 | 850 |
25 Apr 2024 | 0.5608 | 0.5614 | 0.5608 | 0.5614 | 0.5614 | - |
24 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
23 Apr 2024 | 0.5558 | 0.5610 | 0.5558 | 0.5610 | 0.5610 | 500 |
22 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
19 Apr 2024 | 0.5498 | 0.5526 | 0.5498 | 0.5526 | 0.5526 | 2,000 |
18 Apr 2024 | 0.5446 | 0.5446 | 0.5320 | 0.5320 | 0.5320 | 2,000 |
17 Apr 2024 | 0.5412 | 0.5412 | 0.5136 | 0.5136 | 0.5136 | - |
16 Apr 2024 | 0.5448 | 0.5580 | 0.5436 | 0.5580 | 0.5580 | 20,000 |
15 Apr 2024 | 0.5506 | 0.5520 | 0.5506 | 0.5520 | 0.5520 | - |
12 Apr 2024 | 0.5394 | 0.5394 | 0.5394 | 0.5394 | 0.5394 | - |
11 Apr 2024 | 0.5422 | 0.5422 | 0.5412 | 0.5412 | 0.5412 | - |
10 Apr 2024 | 0.5342 | 0.5368 | 0.5342 | 0.5368 | 0.5368 | - |
09 Apr 2024 | 0.5302 | 0.5302 | 0.5302 | 0.5302 | 0.5302 | - |
08 Apr 2024 | 0.5346 | 0.5346 | 0.5334 | 0.5338 | 0.5338 | 4,000 |
05 Apr 2024 | 0.5270 | 0.5292 | 0.5270 | 0.5292 | 0.5292 | - |
04 Apr 2024 | 0.5414 | 0.5414 | 0.5406 | 0.5406 | 0.5406 | - |
03 Apr 2024 | 0.5458 | 0.5500 | 0.5442 | 0.5442 | 0.5442 | 34,950 |
02 Apr 2024 | 0.5450 | 0.5494 | 0.5450 | 0.5494 | 0.5494 | - |
28 Mar 2024 | 0.5170 | 0.5210 | 0.5170 | 0.5210 | 0.5210 | - |
27 Mar 2024 | 0.5120 | 0.5230 | 0.5120 | 0.5230 | 0.5230 | 180 |
26 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
25 Mar 2024 | 0.5230 | 0.5250 | 0.5230 | 0.5250 | 0.5250 | - |
22 Mar 2024 | 0.5220 | 0.5220 | 0.5210 | 0.5210 | 0.5210 | - |
21 Mar 2024 | 0.5310 | 0.5320 | 0.5310 | 0.5320 | 0.5320 | 1,995 |
20 Mar 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
19 Mar 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
18 Mar 2024 | 0.5290 | 0.5290 | 0.5260 | 0.5260 | 0.5260 | - |
15 Mar 2024 | 0.5290 | 0.5290 | 0.5280 | 0.5290 | 0.5290 | 8,700 |
14 Mar 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 15,000 |
13 Mar 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 30,000 |
12 Mar 2024 | 0.5170 | 0.5170 | 0.5160 | 0.5160 | 0.5160 | - |
11 Mar 2024 | 0.5100 | 0.5140 | 0.4890 | 0.4890 | 0.4890 | 32,000 |
08 Mar 2024 | 0.5150 | 0.5250 | 0.5130 | 0.5250 | 0.5250 | 10,000 |
07 Mar 2024 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | - |
06 Mar 2024 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | - |
05 Mar 2024 | 0.5060 | 0.5060 | 0.5030 | 0.5030 | 0.5030 | 19,250 |
04 Mar 2024 | 0.5090 | 0.5110 | 0.5090 | 0.5110 | 0.5110 | - |
01 Mar 2024 | 0.5070 | 0.5070 | 0.5060 | 0.5060 | 0.5060 | - |
29 Feb 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
28 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
27 Feb 2024 | 0.5150 | 0.5160 | 0.5150 | 0.5160 | 0.5160 | - |
26 Feb 2024 | 0.5180 | 0.5190 | 0.5180 | 0.5190 | 0.5190 | - |
23 Feb 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
22 Feb 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 10,000 |
21 Feb 2024 | 0.5110 | 0.5210 | 0.5090 | 0.5090 | 0.5090 | 50,000 |
20 Feb 2024 | 0.5100 | 0.5100 | 0.5070 | 0.5070 | 0.5070 | 15,000 |
19 Feb 2024 | 0.5000 | 0.5130 | 0.5000 | 0.5000 | 0.5000 | 20,000 |
16 Feb 2024 | 0.4915 | 0.4920 | 0.4915 | 0.4920 | 0.4920 | - |
15 Feb 2024 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | - |
14 Feb 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | - |
13 Feb 2024 | 0.4845 | 0.4845 | 0.4830 | 0.4830 | 0.4830 | - |
12 Feb 2024 | 0.4835 | 0.4835 | 0.4760 | 0.4760 | 0.4760 | 17,000 |
09 Feb 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
08 Feb 2024 | 0.4870 | 0.4870 | 0.4865 | 0.4865 | 0.4865 | - |
07 Feb 2024 | 0.4910 | 0.4910 | 0.4900 | 0.4900 | 0.4900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |