Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 410,143 |
27 Jun 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 434,410 |
26 Jun 2024 | 0.2750 | 0.2900 | 0.2650 | 0.2750 | 0.2750 | 588,913 |
25 Jun 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 442,685 |
24 Jun 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 750,876 |
21 Jun 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 562,841 |
20 Jun 2024 | 0.3050 | 0.3100 | 0.2750 | 0.2750 | 0.2750 | 245,019 |
19 Jun 2024 | 0.2800 | 0.3150 | 0.2750 | 0.3000 | 0.3000 | 804,233 |
18 Jun 2024 | 0.3100 | 0.3100 | 0.2750 | 0.2850 | 0.2850 | 1,127,145 |
17 Jun 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 350,695 |
14 Jun 2024 | 0.3200 | 0.3500 | 0.3150 | 0.3200 | 0.3200 | 3,597,595 |
13 Jun 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 807,578 |
12 Jun 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 741,106 |
11 Jun 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 515,586 |
07 Jun 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 274,891 |
06 Jun 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 167,775 |
05 Jun 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 460,801 |
04 Jun 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 624,248 |
03 Jun 2024 | 0.3600 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 979,901 |
31 May 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 638,368 |
30 May 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 122,774 |
29 May 2024 | 0.3700 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 87,959 |
28 May 2024 | 0.3850 | 0.3850 | 0.3675 | 0.3750 | 0.3750 | 181,649 |
27 May 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 59,964 |
24 May 2024 | 0.3750 | 0.3775 | 0.3650 | 0.3750 | 0.3750 | 158,521 |
23 May 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 347,043 |
22 May 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 1,515,314 |
21 May 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3850 | 0.3850 | 717,847 |
20 May 2024 | 0.4000 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 444,151 |
17 May 2024 | 0.3750 | 0.4250 | 0.3750 | 0.4000 | 0.4000 | 899,683 |
16 May 2024 | 0.3950 | 0.3950 | 0.3700 | 0.3750 | 0.3750 | 679,588 |
15 May 2024 | 0.4050 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 585,323 |
14 May 2024 | 0.4000 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 142,612 |
13 May 2024 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 188,679 |
10 May 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 269,366 |
09 May 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4150 | 0.4150 | 1,036,159 |
08 May 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3850 | 0.3850 | 5,369,091 |
07 May 2024 | 0.3700 | 0.3775 | 0.3700 | 0.3700 | 0.3700 | 310,689 |
06 May 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 397,956 |
03 May 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 702,000 |
02 May 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 439,338 |
01 May 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 373,261 |
30 Apr 2024 | 0.4200 | 0.4450 | 0.4050 | 0.4050 | 0.4050 | 488,113 |
29 Apr 2024 | 0.4350 | 0.4450 | 0.3950 | 0.4250 | 0.4250 | 1,722,500 |
26 Apr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 31,021 |
24 Apr 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 214,011 |
23 Apr 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 120,349 |
22 Apr 2024 | 0.4350 | 0.4550 | 0.4350 | 0.4450 | 0.4450 | 69,380 |
19 Apr 2024 | 0.4450 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 483,888 |
18 Apr 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 282,509 |
17 Apr 2024 | 0.4500 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 390,974 |
16 Apr 2024 | 0.4800 | 0.4950 | 0.4500 | 0.4500 | 0.4500 | 446,926 |
15 Apr 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4850 | 0.4850 | 407,737 |
12 Apr 2024 | 0.5150 | 0.5150 | 0.4950 | 0.4950 | 0.4950 | 373,306 |
11 Apr 2024 | 0.5000 | 0.5150 | 0.4950 | 0.5150 | 0.5150 | 229,308 |
10 Apr 2024 | 0.4900 | 0.5300 | 0.4850 | 0.5050 | 0.5050 | 507,827 |
09 Apr 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 503,287 |
08 Apr 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 220,084 |
05 Apr 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 397,962 |
04 Apr 2024 | 0.4950 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 369,681 |
03 Apr 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 94,642 |
02 Apr 2024 | 0.5000 | 0.5050 | 0.4800 | 0.4900 | 0.4900 | 203,083 |
28 Mar 2024 | 0.5050 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 291,276 |
27 Mar 2024 | 0.5000 | 0.5200 | 0.4950 | 0.4950 | 0.4950 | 398,244 |
26 Mar 2024 | 0.5400 | 0.5400 | 0.5050 | 0.5100 | 0.5100 | 689,264 |
25 Mar 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 217,497 |
22 Mar 2024 | 0.5550 | 0.5550 | 0.5300 | 0.5400 | 0.5400 | 260,750 |
21 Mar 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5350 | 0.5350 | 477,633 |
20 Mar 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 380,748 |
19 Mar 2024 | 0.5550 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 178,344 |
18 Mar 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5550 | 0.5550 | 579,765 |
15 Mar 2024 | 0.6150 | 0.6150 | 0.5800 | 0.5850 | 0.5850 | 835,009 |
14 Mar 2024 | 0.6150 | 0.6300 | 0.6050 | 0.6250 | 0.6250 | 297,423 |
13 Mar 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 539,291 |
12 Mar 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6150 | 0.6150 | 448,999 |
11 Mar 2024 | 0.6200 | 0.6250 | 0.5850 | 0.5900 | 0.5900 | 544,482 |
08 Mar 2024 | 0.5900 | 0.6250 | 0.5800 | 0.6200 | 0.6200 | 464,214 |
07 Mar 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 607,432 |
06 Mar 2024 | 0.5700 | 0.6100 | 0.5400 | 0.6100 | 0.6100 | 1,043,443 |
05 Mar 2024 | 0.6350 | 0.6400 | 0.5800 | 0.5850 | 0.5850 | 1,219,958 |
04 Mar 2024 | 0.6700 | 0.6850 | 0.6300 | 0.6500 | 0.6500 | 1,751,269 |
01 Mar 2024 | 0.6200 | 0.6800 | 0.6100 | 0.6600 | 0.6600 | 1,906,369 |
29 Feb 2024 | 0.5950 | 0.6100 | 0.5500 | 0.5950 | 0.5950 | 992,819 |
28 Feb 2024 | 0.5050 | 0.5900 | 0.5000 | 0.5800 | 0.5800 | 2,156,992 |
27 Feb 2024 | 0.5200 | 0.5200 | 0.4950 | 0.4950 | 0.4950 | 693,933 |
26 Feb 2024 | 0.5000 | 0.5350 | 0.4950 | 0.5200 | 0.5200 | 731,918 |
23 Feb 2024 | 0.5100 | 0.5250 | 0.4900 | 0.5050 | 0.5050 | 544,864 |
22 Feb 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 196,973 |
21 Feb 2024 | 0.5100 | 0.5150 | 0.4800 | 0.5000 | 0.5000 | 1,115,218 |
20 Feb 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5250 | 0.5250 | 663,463 |
19 Feb 2024 | 0.5500 | 0.5550 | 0.5050 | 0.5250 | 0.5250 | 2,069,555 |
16 Feb 2024 | 0.4750 | 0.5400 | 0.4750 | 0.5200 | 0.5200 | 1,330,798 |
15 Feb 2024 | 0.4600 | 0.4950 | 0.4600 | 0.4700 | 0.4700 | 829,657 |
14 Feb 2024 | 0.4600 | 0.4650 | 0.4350 | 0.4600 | 0.4600 | 435,338 |
13 Feb 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 1,218,490 |
12 Feb 2024 | 0.4300 | 0.4450 | 0.4100 | 0.4250 | 0.4250 | 994,981 |
09 Feb 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4250 | 0.4250 | 1,019,411 |
08 Feb 2024 | 0.4500 | 0.4750 | 0.4350 | 0.4500 | 0.4500 | 663,288 |
07 Feb 2024 | 0.4700 | 0.4750 | 0.4500 | 0.4650 | 0.4650 | 1,111,496 |
06 Feb 2024 | 0.4350 | 0.4550 | 0.4200 | 0.4500 | 0.4500 | 1,100,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |