Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.4650 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 380,700 |
13 Jun 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4650 | 0.4650 | 136,829 |
12 Jun 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 1,017,487 |
11 Jun 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 515,098 |
07 Jun 2024 | 0.4350 | 0.4375 | 0.4350 | 0.4375 | 0.4375 | 152,081 |
06 Jun 2024 | 0.4600 | 0.4650 | 0.4350 | 0.4350 | 0.4350 | 1,032,370 |
05 Jun 2024 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 215,292 |
04 Jun 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 262,172 |
03 Jun 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 74,192 |
31 May 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 136,317 |
30 May 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 72,659 |
29 May 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 71,588 |
28 May 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 100,817 |
27 May 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 162,000 |
24 May 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 11,032 |
23 May 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 149,829 |
22 May 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 182,725 |
21 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 176,864 |
20 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 148,010 |
17 May 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 67,847 |
16 May 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 34,509 |
15 May 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 211,932 |
14 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 123,063 |
13 May 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 22,305 |
10 May 2024 | 0.4400 | 0.4550 | 0.4350 | 0.4550 | 0.4550 | 342,877 |
09 May 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 27,760 |
08 May 2024 | 0.4425 | 0.4450 | 0.4425 | 0.4450 | 0.4450 | 13,321 |
07 May 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 700,756 |
06 May 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 610,899 |
03 May 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 394,654 |
02 May 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 64,228 |
01 May 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 114,495 |
30 Apr 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 135,144 |
29 Apr 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4325 | 0.4325 | 341,819 |
26 Apr 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 110,809 |
24 Apr 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 72,402 |
23 Apr 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 106,975 |
22 Apr 2024 | 0.4250 | 0.4275 | 0.4250 | 0.4275 | 0.4275 | 1,350 |
19 Apr 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 130,081 |
18 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 3,385 |
17 Apr 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 47,611 |
16 Apr 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 163,893 |
15 Apr 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 49,039 |
12 Apr 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 307,272 |
11 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 42,021 |
10 Apr 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 209,003 |
09 Apr 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 88,957 |
08 Apr 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 276,921 |
05 Apr 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 1,420,499 |
04 Apr 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 209,248 |
03 Apr 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 137,389 |
02 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 258,406 |
28 Mar 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 1,155,613 |
27 Mar 2024 | 0.4350 | 0.4350 | 0.4000 | 0.4050 | 0.4050 | 508,433 |
26 Mar 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 72,042 |
25 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 68,999 |
22 Mar 2024 | 0.4150 | 0.4450 | 0.4150 | 0.4350 | 0.4350 | 120,886 |
21 Mar 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 14,714 |
20 Mar 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 185,807 |
19 Mar 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 206,576 |
18 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 243,134 |
15 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 63,510 |
14 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,556 |
13 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 204,093 |
12 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 150,627 |
11 Mar 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 25,007 |
08 Mar 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 67,030 |
07 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 96,707 |
06 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
05 Mar 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 73,378 |
04 Mar 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 169,332 |
01 Mar 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 5,816 |
29 Feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 131,714 |
28 Feb 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 7,020 |
27 Feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 166,595 |
26 Feb 2024 | 0.3800 | 0.3800 | 0.3725 | 0.3800 | 0.3800 | 141,033 |
23 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 54,204 |
22 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 1,111,235 |
21 Feb 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 324,609 |
20 Feb 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 227,211 |
19 Feb 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 170,633 |
16 Feb 2024 | 0.3950 | 0.4000 | 0.3650 | 0.3900 | 0.3900 | 512,339 |
15 Feb 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 78,434 |
14 Feb 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 189,360 |
13 Feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 277,932 |
12 Feb 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 320,997 |
09 Feb 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 799,970 |
08 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 124,795 |
07 Feb 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 105,226 |
06 Feb 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 147,567 |
05 Feb 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 27,299 |
02 Feb 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 874,448 |
01 Feb 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 65,339 |
31 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 39,099 |
30 Jan 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 304,170 |
29 Jan 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 107,301 |
25 Jan 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 152,604 |
24 Jan 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 171,355 |
23 Jan 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 55,191 |
22 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 21,023 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |