Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 7,430 |
25 Jul 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 78,260 |
24 Jul 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 30,349 |
23 Jul 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 17,000 |
22 Jul 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 109,043 |
19 Jul 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 62,559 |
18 Jul 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 79,875 |
17 Jul 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 62,100 |
16 Jul 2024 | 0.3800 | 0.3800 | 0.3675 | 0.3750 | 0.3750 | 69,517 |
15 Jul 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 60,599 |
12 Jul 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 11,000 |
11 Jul 2024 | 0.3750 | 0.3800 | 0.3675 | 0.3700 | 0.3700 | 141,398 |
10 Jul 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 88,295 |
09 Jul 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 41,433 |
08 Jul 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 13,803 |
05 Jul 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 27,631 |
04 Jul 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 50,500 |
03 Jul 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 59,853 |
02 Jul 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 228,703 |
28 Jun 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 84,568 |
27 Jun 2024 | 0.3650 | 0.3675 | 0.3550 | 0.3550 | 0.3550 | 25,419 |
26 Jun 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 55,015 |
25 Jun 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 9,500 |
24 Jun 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 19,009 |
21 Jun 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 86,650 |
20 Jun 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 43,694 |
19 Jun 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 11,000 |
18 Jun 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 307,127 |
17 Jun 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 202,153 |
14 Jun 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 40,926 |
13 Jun 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 109,400 |
12 Jun 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 382,000 |
11 Jun 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 186,625 |
10 Jun 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 53,494 |
07 Jun 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 215,430 |
06 Jun 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,944 |
05 Jun 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 59,760 |
04 Jun 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 113,348 |
03 Jun 2024 | 0.3600 | 0.3900 | 0.3500 | 0.3850 | 0.3850 | 178,834 |
31 May 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 186,432 |
30 May 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 358,426 |
29 May 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 53,209 |
28 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 64,000 |
27 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,160 |
24 May 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 143,325 |
23 May 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 173,650 |
22 May 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 90,722 |
21 May 2024 | 0.3750 | 0.3800 | 0.3450 | 0.3450 | 0.3450 | 996,239 |
17 May 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 408,652 |
16 May 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 88,864 |
15 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 61,000 |
14 May 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 47,658 |
13 May 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 51,384 |
10 May 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 57,878 |
09 May 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 82,400 |
08 May 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 48,048 |
07 May 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 8,500 |
06 May 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 65,921 |
03 May 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 133,000 |
02 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,000 |
01 May 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 207,023 |
30 Apr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 8,000 |
29 Apr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 119,500 |
26 Apr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 140,775 |
25 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 169,216 |
24 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 6,600 |
23 Apr 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 74,223 |
22 Apr 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 301,314 |
19 Apr 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 74,350 |
18 Apr 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 63,460 |
17 Apr 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 99,020 |
16 Apr 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 72,816 |
15 Apr 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 73,834 |
12 Apr 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3600 | 0.3600 | 174,800 |
11 Apr 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 29,200 |
10 Apr 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 32,311 |
09 Apr 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 139,150 |
08 Apr 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 295,366 |
05 Apr 2024 | 0.3700 | 0.4100 | 0.3700 | 0.3950 | 0.3950 | 109,676 |
04 Apr 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 138,650 |
03 Apr 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 138,800 |
02 Apr 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 54,705 |
01 Apr 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 98,200 |
28 Mar 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 15,411 |
27 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 20,320 |
26 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
25 Mar 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 8,821 |
22 Mar 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 49,000 |
21 Mar 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 68,900 |
20 Mar 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 47,468 |
19 Mar 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 115,578 |
18 Mar 2024 | 0.3900 | 0.4350 | 0.3800 | 0.4050 | 0.4050 | 210,633 |
15 Mar 2024 | 0.3550 | 0.4100 | 0.3550 | 0.4000 | 0.4000 | 181,941 |
14 Mar 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 26,825 |
13 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 15,250 |
12 Mar 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 32,181 |
11 Mar 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3550 | 0.3550 | 106,551 |
08 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 47,000 |
07 Mar 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 21,888 |
06 Mar 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 16,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |