Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.3040 | 0.3090 | 0.2950 | 0.3080 | 0.3080 | 616,700 |
25 Jul 2024 | 0.2920 | 0.3100 | 0.2830 | 0.3090 | 0.3090 | 793,200 |
24 Jul 2024 | 0.2910 | 0.2990 | 0.2850 | 0.2900 | 0.2900 | 776,200 |
23 Jul 2024 | 0.2860 | 0.3000 | 0.2820 | 0.3000 | 0.3000 | 621,100 |
22 Jul 2024 | 0.2800 | 0.2890 | 0.2710 | 0.2890 | 0.2890 | 812,700 |
19 Jul 2024 | 0.2900 | 0.2910 | 0.2720 | 0.2800 | 0.2800 | 1,025,200 |
18 Jul 2024 | 0.3050 | 0.3060 | 0.2880 | 0.2890 | 0.2890 | 861,600 |
17 Jul 2024 | 0.3110 | 0.3140 | 0.2950 | 0.3060 | 0.3060 | 984,800 |
16 Jul 2024 | 0.3050 | 0.3150 | 0.3040 | 0.3100 | 0.3100 | 1,327,700 |
15 Jul 2024 | 0.2890 | 0.3050 | 0.2890 | 0.3050 | 0.3050 | 1,252,700 |
12 Jul 2024 | 0.2920 | 0.3010 | 0.2840 | 0.2910 | 0.2910 | 1,212,600 |
11 Jul 2024 | 0.2900 | 0.3000 | 0.2690 | 0.2920 | 0.2920 | 1,820,600 |
10 Jul 2024 | 0.2710 | 0.2940 | 0.2700 | 0.2930 | 0.2930 | 791,900 |
09 Jul 2024 | 0.2690 | 0.2870 | 0.2650 | 0.2710 | 0.2710 | 1,307,200 |
08 Jul 2024 | 0.2720 | 0.2800 | 0.2610 | 0.2690 | 0.2690 | 1,547,800 |
05 Jul 2024 | 0.2800 | 0.2850 | 0.2660 | 0.2720 | 0.2720 | 822,800 |
03 Jul 2024 | 0.2800 | 0.2900 | 0.2740 | 0.2800 | 0.2800 | 548,600 |
02 Jul 2024 | 0.2990 | 0.2990 | 0.2800 | 0.2800 | 0.2800 | 1,055,200 |
01 Jul 2024 | 0.2730 | 0.3080 | 0.2730 | 0.2970 | 0.2970 | 2,576,200 |
28 Jun 2024 | 0.2580 | 0.2890 | 0.2540 | 0.2770 | 0.2770 | 7,979,600 |
27 Jun 2024 | 0.2660 | 0.2750 | 0.2530 | 0.2610 | 0.2610 | 4,080,700 |
26 Jun 2024 | 0.2580 | 0.2710 | 0.2530 | 0.2670 | 0.2670 | 2,332,000 |
25 Jun 2024 | 0.2630 | 0.2710 | 0.2570 | 0.2580 | 0.2580 | 2,406,100 |
24 Jun 2024 | 0.2740 | 0.2850 | 0.2600 | 0.2630 | 0.2630 | 2,234,800 |
21 Jun 2024 | 0.2620 | 0.2760 | 0.2620 | 0.2700 | 0.2700 | 1,919,300 |
20 Jun 2024 | 0.2640 | 0.2740 | 0.2590 | 0.2620 | 0.2620 | 1,890,000 |
18 Jun 2024 | 0.2670 | 0.2720 | 0.2560 | 0.2590 | 0.2590 | 1,639,100 |
17 Jun 2024 | 0.2900 | 0.2950 | 0.2700 | 0.2710 | 0.2710 | 1,651,200 |
14 Jun 2024 | 0.3060 | 0.3060 | 0.2860 | 0.2950 | 0.2950 | 1,748,900 |
13 Jun 2024 | 0.3020 | 0.3150 | 0.3010 | 0.3100 | 0.3100 | 873,400 |
12 Jun 2024 | 0.3060 | 0.3170 | 0.3060 | 0.3100 | 0.3100 | 801,800 |
11 Jun 2024 | 0.3070 | 0.3130 | 0.3030 | 0.3100 | 0.3100 | 726,700 |
10 Jun 2024 | 0.3140 | 0.3190 | 0.3070 | 0.3120 | 0.3120 | 1,321,400 |
07 Jun 2024 | 0.3140 | 0.3230 | 0.3140 | 0.3200 | 0.3200 | 1,046,100 |
06 Jun 2024 | 0.3200 | 0.3430 | 0.3160 | 0.3200 | 0.3200 | 2,195,300 |
05 Jun 2024 | 0.3330 | 0.3330 | 0.3120 | 0.3200 | 0.3200 | 1,633,200 |
04 Jun 2024 | 0.3200 | 0.3260 | 0.3100 | 0.3240 | 0.3240 | 2,557,800 |
03 Jun 2024 | 0.3220 | 0.3290 | 0.3050 | 0.3250 | 0.3250 | 2,214,600 |
31 May 2024 | 0.3270 | 0.3360 | 0.3230 | 0.3280 | 0.3280 | 958,200 |
30 May 2024 | 0.3290 | 0.3390 | 0.3220 | 0.3320 | 0.3320 | 1,303,900 |
29 May 2024 | 0.3220 | 0.3350 | 0.3200 | 0.3310 | 0.3310 | 1,287,700 |
28 May 2024 | 0.3270 | 0.3380 | 0.3210 | 0.3340 | 0.3340 | 1,635,800 |
24 May 2024 | 0.3280 | 0.3340 | 0.3100 | 0.3260 | 0.3260 | 2,890,000 |
23 May 2024 | 0.3400 | 0.3470 | 0.3210 | 0.3260 | 0.3260 | 3,538,000 |
22 May 2024 | 0.3500 | 0.3570 | 0.3370 | 0.3420 | 0.3420 | 2,693,400 |
21 May 2024 | 0.3960 | 0.3980 | 0.3350 | 0.3550 | 0.3550 | 4,831,700 |
20 May 2024 | 0.3810 | 0.4000 | 0.3720 | 0.3730 | 0.3730 | 3,330,300 |
17 May 2024 | 0.3710 | 0.4190 | 0.3560 | 0.3830 | 0.3830 | 5,856,300 |
16 May 2024 | 0.3600 | 0.3690 | 0.3540 | 0.3680 | 0.3680 | 2,188,400 |
15 May 2024 | 0.3730 | 0.3750 | 0.3470 | 0.3560 | 0.3560 | 2,386,500 |
14 May 2024 | 0.3500 | 0.3830 | 0.3480 | 0.3720 | 0.3720 | 3,774,500 |
13 May 2024 | 0.3630 | 0.3690 | 0.3570 | 0.3630 | 0.3630 | 2,592,200 |
10 May 2024 | 0.3800 | 0.3850 | 0.3560 | 0.3730 | 0.3730 | 3,680,100 |
09 May 2024 | 0.3900 | 0.3970 | 0.3610 | 0.3870 | 0.3870 | 5,265,100 |
08 May 2024 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 7,701,000 |
07 May 2024 | 0.4400 | 0.4900 | 0.4100 | 0.4200 | 0.4200 | 19,067,400 |
06 May 2024 | 0.3910 | 0.6400 | 0.3600 | 0.5220 | 0.5220 | 108,645,200 |
03 May 2024 | 4.6600 | 4.7100 | 3.9200 | 4.0300 | 4.0300 | 2,439,800 |
02 May 2024 | 5.2600 | 5.2600 | 4.5800 | 4.6300 | 4.6300 | 582,600 |
01 May 2024 | 5.0300 | 5.6500 | 5.0000 | 5.2500 | 5.2500 | 471,700 |
30 Apr 2024 | 4.7300 | 5.2000 | 4.6800 | 5.1600 | 5.1600 | 261,700 |
29 Apr 2024 | 4.7000 | 5.0150 | 4.7000 | 4.7300 | 4.7300 | 302,800 |
26 Apr 2024 | 5.1600 | 5.2000 | 4.7000 | 4.7200 | 4.7200 | 157,200 |
25 Apr 2024 | 5.2000 | 5.2800 | 5.1300 | 5.1700 | 5.1700 | 105,300 |
24 Apr 2024 | 5.2500 | 5.4200 | 5.1600 | 5.2300 | 5.2300 | 120,700 |
23 Apr 2024 | 5.2400 | 5.3900 | 5.2100 | 5.2100 | 5.2100 | 228,900 |
22 Apr 2024 | 5.2000 | 5.2800 | 5.0700 | 5.2100 | 5.2100 | 240,800 |
19 Apr 2024 | 5.3200 | 5.4800 | 5.1200 | 5.1900 | 5.1900 | 234,000 |
18 Apr 2024 | 5.4500 | 5.5200 | 5.2100 | 5.3900 | 5.3900 | 387,800 |
17 Apr 2024 | 5.4000 | 5.7700 | 5.2700 | 5.4050 | 5.4050 | 299,200 |
16 Apr 2024 | 5.2400 | 5.4800 | 5.1900 | 5.4000 | 5.4000 | 244,100 |
15 Apr 2024 | 5.3000 | 5.3900 | 5.2000 | 5.2700 | 5.2700 | 240,200 |
12 Apr 2024 | 5.3400 | 5.5500 | 5.1600 | 5.2800 | 5.2800 | 264,000 |
11 Apr 2024 | 5.3100 | 5.5000 | 5.2500 | 5.4400 | 5.4400 | 269,400 |
10 Apr 2024 | 5.1000 | 5.2900 | 4.9400 | 5.2500 | 5.2500 | 237,500 |
09 Apr 2024 | 5.2500 | 5.3400 | 4.9900 | 5.2400 | 5.2400 | 377,900 |
08 Apr 2024 | 5.0200 | 5.2000 | 5.0100 | 5.1000 | 5.1000 | 175,000 |
05 Apr 2024 | 5.3400 | 5.4100 | 5.0100 | 5.0200 | 5.0200 | 423,000 |
04 Apr 2024 | 5.4600 | 5.6600 | 5.2800 | 5.2800 | 5.2800 | 299,400 |
03 Apr 2024 | 5.7100 | 5.8300 | 5.4500 | 5.4600 | 5.4600 | 264,400 |
02 Apr 2024 | 6.1700 | 6.2900 | 5.5900 | 5.6100 | 5.6100 | 217,000 |
01 Apr 2024 | 6.3100 | 6.3550 | 5.6500 | 6.2500 | 6.2500 | 1,330,000 |
28 Mar 2024 | 6.5400 | 6.6800 | 6.2000 | 6.2200 | 6.2200 | 1,154,200 |
27 Mar 2024 | 6.1600 | 6.7900 | 6.1500 | 6.5300 | 6.5300 | 871,500 |
26 Mar 2024 | 6.2000 | 6.4450 | 6.0600 | 6.1300 | 6.1300 | 701,600 |
25 Mar 2024 | 6.3100 | 6.4600 | 6.1500 | 6.1600 | 6.1600 | 948,400 |
22 Mar 2024 | 6.7100 | 6.7100 | 5.8100 | 6.2400 | 6.2400 | 613,100 |
21 Mar 2024 | 6.0800 | 6.1900 | 5.9600 | 6.0700 | 6.0700 | 107,700 |
20 Mar 2024 | 6.0100 | 6.2300 | 5.8000 | 6.0700 | 6.0700 | 198,600 |
19 Mar 2024 | 5.7900 | 6.0900 | 5.7300 | 6.0400 | 6.0400 | 497,500 |
18 Mar 2024 | 5.9800 | 5.9800 | 5.5500 | 5.7700 | 5.7700 | 209,500 |
15 Mar 2024 | 5.6600 | 5.9650 | 5.5000 | 5.9300 | 5.9300 | 389,300 |
14 Mar 2024 | 6.5000 | 6.5000 | 5.6700 | 5.7300 | 5.7300 | 265,200 |
13 Mar 2024 | 6.2300 | 6.4850 | 6.1800 | 6.4100 | 6.4100 | 157,500 |
12 Mar 2024 | 5.7400 | 6.5080 | 5.6510 | 6.1900 | 6.1900 | 429,200 |
11 Mar 2024 | 5.3100 | 5.6800 | 5.2600 | 5.6600 | 5.6600 | 173,400 |
08 Mar 2024 | 5.5100 | 5.5600 | 5.1200 | 5.3100 | 5.3100 | 232,500 |
07 Mar 2024 | 5.4800 | 5.5250 | 5.3200 | 5.4900 | 5.4900 | 173,600 |
06 Mar 2024 | 5.6300 | 5.7080 | 5.4400 | 5.4900 | 5.4900 | 168,100 |
05 Mar 2024 | 5.6100 | 5.7000 | 5.3110 | 5.6000 | 5.6000 | 288,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |