Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.2390 | 0.2500 | 0.2280 | 0.2370 | 0.2370 | 255,500 |
20 Jun 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2390 | 0.2390 | 276,200 |
18 Jun 2024 | 0.2500 | 0.2650 | 0.2380 | 0.2500 | 0.2500 | 240,400 |
17 Jun 2024 | 0.2590 | 0.2650 | 0.2420 | 0.2570 | 0.2570 | 109,800 |
14 Jun 2024 | 0.2600 | 0.2700 | 0.2410 | 0.2600 | 0.2600 | 591,600 |
13 Jun 2024 | 0.2630 | 0.2790 | 0.2600 | 0.2600 | 0.2600 | 251,700 |
12 Jun 2024 | 0.2570 | 0.2900 | 0.2560 | 0.2760 | 0.2760 | 409,900 |
11 Jun 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 81,000 |
10 Jun 2024 | 0.2600 | 0.2830 | 0.2600 | 0.2680 | 0.2680 | 72,200 |
07 Jun 2024 | 0.2750 | 0.2950 | 0.2510 | 0.2640 | 0.2640 | 432,000 |
06 Jun 2024 | 0.2810 | 0.3090 | 0.2660 | 0.2890 | 0.2890 | 120,100 |
05 Jun 2024 | 0.3090 | 0.3090 | 0.2900 | 0.2910 | 0.2910 | 278,900 |
04 Jun 2024 | 0.2580 | 0.3090 | 0.2500 | 0.3000 | 0.3000 | 423,400 |
03 Jun 2024 | 0.2730 | 0.2730 | 0.2600 | 0.2620 | 0.2620 | 280,100 |
31 May 2024 | 0.2710 | 0.2890 | 0.2650 | 0.2650 | 0.2650 | 174,700 |
30 May 2024 | 0.2650 | 0.2900 | 0.2650 | 0.2710 | 0.2710 | 147,000 |
29 May 2024 | 0.2850 | 0.2900 | 0.2650 | 0.2700 | 0.2700 | 252,600 |
28 May 2024 | 0.3000 | 0.3000 | 0.2710 | 0.2720 | 0.2720 | 596,700 |
24 May 2024 | 0.2910 | 0.3150 | 0.2900 | 0.2970 | 0.2970 | 348,600 |
23 May 2024 | 0.3070 | 0.3090 | 0.2900 | 0.2960 | 0.2960 | 163,900 |
22 May 2024 | 0.3130 | 0.3160 | 0.2950 | 0.3000 | 0.3000 | 202,100 |
21 May 2024 | 0.2900 | 0.3190 | 0.2900 | 0.3000 | 0.3000 | 79,100 |
20 May 2024 | 0.3080 | 0.3200 | 0.2900 | 0.2920 | 0.2920 | 258,600 |
17 May 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2960 | 0.2960 | 575,400 |
16 May 2024 | 0.3300 | 0.3300 | 0.2840 | 0.2960 | 0.2960 | 448,700 |
15 May 2024 | 0.3100 | 0.3250 | 0.2810 | 0.3240 | 0.3240 | 1,856,800 |
14 May 2024 | 0.3410 | 0.3570 | 0.3310 | 0.3400 | 0.3400 | 333,900 |
13 May 2024 | 0.3560 | 0.3620 | 0.3500 | 0.3500 | 0.3500 | 432,600 |
10 May 2024 | 0.3600 | 0.3700 | 0.3420 | 0.3590 | 0.3590 | 551,500 |
09 May 2024 | 0.3560 | 0.3560 | 0.3310 | 0.3430 | 0.3430 | 93,300 |
08 May 2024 | 0.3550 | 0.3570 | 0.3420 | 0.3430 | 0.3430 | 243,900 |
07 May 2024 | 0.3500 | 0.3550 | 0.3410 | 0.3500 | 0.3500 | 296,800 |
06 May 2024 | 0.3400 | 0.3590 | 0.3270 | 0.3400 | 0.3400 | 505,200 |
03 May 2024 | 0.3370 | 0.3600 | 0.3250 | 0.3330 | 0.3330 | 400,400 |
02 May 2024 | 0.3100 | 0.3470 | 0.3050 | 0.3420 | 0.3420 | 202,400 |
01 May 2024 | 0.3200 | 0.3200 | 0.3010 | 0.3100 | 0.3100 | 334,000 |
30 Apr 2024 | 0.3120 | 0.3270 | 0.3050 | 0.3150 | 0.3150 | 88,300 |
29 Apr 2024 | 0.3290 | 0.3450 | 0.3000 | 0.3240 | 0.3240 | 312,000 |
26 Apr 2024 | 0.3490 | 0.3490 | 0.3200 | 0.3300 | 0.3300 | 285,000 |
25 Apr 2024 | 0.3390 | 0.3490 | 0.3390 | 0.3480 | 0.3480 | 122,300 |
24 Apr 2024 | 0.3390 | 0.3580 | 0.3390 | 0.3450 | 0.3450 | 318,700 |
23 Apr 2024 | 0.3490 | 0.3590 | 0.3390 | 0.3400 | 0.3400 | 257,900 |
22 Apr 2024 | 0.2970 | 0.3490 | 0.2860 | 0.3490 | 0.3490 | 562,900 |
19 Apr 2024 | 0.3440 | 0.3470 | 0.2910 | 0.3050 | 0.3050 | 523,000 |
18 Apr 2024 | 0.2900 | 0.3490 | 0.2800 | 0.3490 | 0.3490 | 357,600 |
17 Apr 2024 | 0.2880 | 0.2950 | 0.2820 | 0.2840 | 0.2840 | 135,500 |
16 Apr 2024 | 0.3200 | 0.3200 | 0.2810 | 0.2880 | 0.2880 | 580,400 |
15 Apr 2024 | 0.3300 | 0.3500 | 0.3050 | 0.3200 | 0.3200 | 931,500 |
12 Apr 2024 | 0.3790 | 0.3790 | 0.3450 | 0.3650 | 0.3650 | 322,800 |
11 Apr 2024 | 0.3650 | 0.3790 | 0.3510 | 0.3790 | 0.3790 | 278,000 |
10 Apr 2024 | 0.3640 | 0.3790 | 0.3380 | 0.3790 | 0.3790 | 453,900 |
09 Apr 2024 | 0.3840 | 0.3840 | 0.3400 | 0.3590 | 0.3590 | 276,300 |
08 Apr 2024 | 0.3700 | 0.3890 | 0.3550 | 0.3700 | 0.3700 | 162,100 |
05 Apr 2024 | 0.3750 | 0.3890 | 0.3700 | 0.3700 | 0.3700 | 420,800 |
04 Apr 2024 | 0.3950 | 0.3950 | 0.3710 | 0.3790 | 0.3790 | 581,900 |
03 Apr 2024 | 0.3880 | 0.3880 | 0.3710 | 0.3820 | 0.3820 | 310,500 |
02 Apr 2024 | 0.3580 | 0.3840 | 0.3510 | 0.3840 | 0.3840 | 458,200 |
01 Apr 2024 | 0.3950 | 0.3950 | 0.3320 | 0.3600 | 0.3600 | 1,002,500 |
28 Mar 2024 | 0.3600 | 0.3950 | 0.3500 | 0.3900 | 0.3900 | 1,796,800 |
27 Mar 2024 | 0.3360 | 0.3650 | 0.3340 | 0.3500 | 0.3500 | 1,419,200 |
26 Mar 2024 | 0.2990 | 0.3480 | 0.2900 | 0.3370 | 0.3370 | 1,150,400 |
25 Mar 2024 | 0.2650 | 0.3090 | 0.2650 | 0.2910 | 0.2910 | 897,200 |
22 Mar 2024 | 0.2500 | 0.2790 | 0.2500 | 0.2790 | 0.2790 | 567,900 |
21 Mar 2024 | 0.2400 | 0.2680 | 0.2350 | 0.2500 | 0.2500 | 224,500 |
20 Mar 2024 | 0.2490 | 0.2490 | 0.2260 | 0.2320 | 0.2320 | 293,900 |
19 Mar 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2430 | 0.2430 | 157,400 |
18 Mar 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 284,700 |
15 Mar 2024 | 0.2600 | 0.2680 | 0.2450 | 0.2450 | 0.2450 | 570,300 |
14 Mar 2024 | 0.2510 | 0.2680 | 0.2510 | 0.2600 | 0.2600 | 89,900 |
13 Mar 2024 | 0.2570 | 0.2690 | 0.2470 | 0.2640 | 0.2640 | 395,000 |
12 Mar 2024 | 0.2640 | 0.2690 | 0.2500 | 0.2570 | 0.2570 | 403,000 |
11 Mar 2024 | 0.2450 | 0.2690 | 0.2450 | 0.2660 | 0.2660 | 789,100 |
08 Mar 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 269,300 |
07 Mar 2024 | 0.2330 | 0.2500 | 0.2330 | 0.2400 | 0.2400 | 108,500 |
06 Mar 2024 | 0.2450 | 0.2550 | 0.2300 | 0.2300 | 0.2300 | 345,900 |
05 Mar 2024 | 0.2340 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 367,200 |
04 Mar 2024 | 0.2300 | 0.2520 | 0.2290 | 0.2340 | 0.2340 | 318,500 |
01 Mar 2024 | 0.2260 | 0.2550 | 0.2260 | 0.2420 | 0.2420 | 290,100 |
29 Feb 2024 | 0.2330 | 0.2400 | 0.2290 | 0.2370 | 0.2370 | 124,300 |
28 Feb 2024 | 0.2330 | 0.2480 | 0.2330 | 0.2340 | 0.2340 | 139,100 |
27 Feb 2024 | 0.2300 | 0.2490 | 0.2300 | 0.2480 | 0.2480 | 232,200 |
26 Feb 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 302,100 |
23 Feb 2024 | 0.2230 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 328,100 |
22 Feb 2024 | 0.2390 | 0.2390 | 0.2160 | 0.2250 | 0.2250 | 240,300 |
21 Feb 2024 | 0.2190 | 0.2360 | 0.2150 | 0.2360 | 0.2360 | 256,400 |
20 Feb 2024 | 0.2400 | 0.2400 | 0.2110 | 0.2200 | 0.2200 | 252,500 |
16 Feb 2024 | 0.2070 | 0.2400 | 0.2030 | 0.2290 | 0.2290 | 694,900 |
15 Feb 2024 | 0.2250 | 0.2280 | 0.2020 | 0.2090 | 0.2090 | 684,400 |
14 Feb 2024 | 0.2450 | 0.2700 | 0.2100 | 0.2250 | 0.2250 | 891,400 |
13 Feb 2024 | 0.3100 | 0.3250 | 0.2170 | 0.2330 | 0.2330 | 2,348,800 |
12 Feb 2024 | 0.2700 | 0.3200 | 0.2600 | 0.3060 | 0.3060 | 1,133,000 |
09 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2610 | 0.2610 | 182,200 |
08 Feb 2024 | 0.2410 | 0.2780 | 0.2410 | 0.2690 | 0.2690 | 206,400 |
07 Feb 2024 | 0.2750 | 0.2850 | 0.2380 | 0.2400 | 0.2400 | 247,800 |
06 Feb 2024 | 0.2900 | 0.2900 | 0.2530 | 0.2700 | 0.2700 | 746,000 |
05 Feb 2024 | 0.2100 | 0.2900 | 0.2100 | 0.2900 | 0.2900 | 1,473,400 |
02 Feb 2024 | 0.2120 | 0.2250 | 0.2080 | 0.2140 | 0.2140 | 694,900 |
01 Feb 2024 | 0.1950 | 0.2190 | 0.1900 | 0.2160 | 0.2160 | 1,014,100 |
31 Jan 2024 | 0.1880 | 0.1930 | 0.1860 | 0.1900 | 0.1900 | 182,100 |
30 Jan 2024 | 0.1830 | 0.1950 | 0.1800 | 0.1860 | 0.1860 | 167,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |