Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 0.3860 | 0.3928 | 0.3808 | 0.3810 | 0.3810 | 1,128,510 |
17 Jun 2024 | 0.3886 | 0.3930 | 0.3852 | 0.3870 | 0.3870 | 2,187,320 |
14 Jun 2024 | 0.3996 | 0.3996 | 0.3796 | 0.3886 | 0.3886 | 5,067,772 |
13 Jun 2024 | 0.4084 | 0.4084 | 0.3952 | 0.3970 | 0.3970 | 3,222,393 |
12 Jun 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4076 | 0.4076 | 1,449,094 |
11 Jun 2024 | 0.4050 | 0.4050 | 0.3980 | 0.4014 | 0.4014 | 1,550,096 |
10 Jun 2024 | 0.4010 | 0.4060 | 0.3952 | 0.4020 | 0.4020 | 2,268,525 |
07 Jun 2024 | 0.4126 | 0.4126 | 0.4030 | 0.4030 | 0.4030 | 2,035,951 |
06 Jun 2024 | 0.4120 | 0.4150 | 0.4072 | 0.4084 | 0.4084 | 2,446,502 |
05 Jun 2024 | 0.4222 | 0.4350 | 0.4074 | 0.4116 | 0.4116 | 7,532,041 |
04 Jun 2024 | 0.4276 | 0.4276 | 0.4110 | 0.4110 | 0.4110 | 3,877,955 |
03 Jun 2024 | 0.4230 | 0.4302 | 0.4210 | 0.4244 | 0.4244 | 3,013,916 |
31 May 2024 | 0.4294 | 0.4348 | 0.4208 | 0.4216 | 0.4216 | 3,354,562 |
30 May 2024 | 0.4156 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 5,443,401 |
29 May 2024 | 0.4136 | 0.4270 | 0.4120 | 0.4156 | 0.4156 | 4,477,511 |
28 May 2024 | 0.4118 | 0.4136 | 0.4064 | 0.4136 | 0.4136 | 2,862,536 |
27 May 2024 | 0.4132 | 0.4196 | 0.4070 | 0.4070 | 0.4070 | 3,486,595 |
24 May 2024 | 0.4184 | 0.4228 | 0.4060 | 0.4200 | 0.4200 | 5,239,843 |
23 May 2024 | 0.4216 | 0.4342 | 0.4182 | 0.4262 | 0.4262 | 7,722,098 |
22 May 2024 | 0.4088 | 0.4316 | 0.4070 | 0.4260 | 0.4260 | 6,631,271 |
21 May 2024 | 0.4200 | 0.4210 | 0.4006 | 0.4100 | 0.4100 | 10,907,098 |
20 May 2024 | 0.4248 | 0.4416 | 0.4202 | 0.4264 | 0.4264 | 10,098,537 |
17 May 2024 | 0.4520 | 0.4520 | 0.4152 | 0.4290 | 0.4290 | 23,544,095 |
16 May 2024 | 0.4600 | 0.4740 | 0.4570 | 0.4684 | 0.4684 | 9,573,960 |
15 May 2024 | 0.4380 | 0.4510 | 0.4306 | 0.4510 | 0.4510 | 4,624,669 |
14 May 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4358 | 0.4358 | 4,336,993 |
13 May 2024 | 0.4230 | 0.4342 | 0.4180 | 0.4310 | 0.4310 | 4,470,978 |
10 May 2024 | 0.4086 | 0.4248 | 0.4086 | 0.4222 | 0.4222 | 5,267,415 |
09 May 2024 | 0.4000 | 0.4052 | 0.3950 | 0.4052 | 0.4052 | 3,249,090 |
08 May 2024 | 0.3910 | 0.4072 | 0.3888 | 0.4008 | 0.4008 | 8,063,352 |
07 May 2024 | 0.3706 | 0.3948 | 0.3700 | 0.3870 | 0.3870 | 7,810,644 |
06 May 2024 | 0.3638 | 0.3716 | 0.3566 | 0.3664 | 0.3664 | 4,413,824 |
03 May 2024 | 0.3540 | 0.3622 | 0.3528 | 0.3596 | 0.3596 | 4,439,457 |
02 May 2024 | 0.3408 | 0.3516 | 0.3408 | 0.3512 | 0.3512 | 3,456,225 |
30 Apr 2024 | 0.3428 | 0.3428 | 0.3340 | 0.3388 | 0.3388 | 3,157,818 |
29 Apr 2024 | 0.3332 | 0.3450 | 0.3306 | 0.3428 | 0.3428 | 5,681,479 |
26 Apr 2024 | 0.3150 | 0.3296 | 0.3150 | 0.3282 | 0.3282 | 7,855,046 |
25 Apr 2024 | 0.3206 | 0.3250 | 0.3134 | 0.3146 | 0.3146 | 7,189,193 |
24 Apr 2024 | 0.3312 | 0.3326 | 0.3206 | 0.3206 | 0.3206 | 4,358,431 |
23 Apr 2024 | 0.3268 | 0.3364 | 0.3250 | 0.3318 | 0.3318 | 2,687,272 |
22 Apr 2024 | 0.3252 | 0.3322 | 0.3240 | 0.3246 | 0.3246 | 2,185,940 |
19 Apr 2024 | 0.3254 | 0.3262 | 0.3198 | 0.3246 | 0.3246 | 2,396,170 |
18 Apr 2024 | 0.3276 | 0.3284 | 0.3230 | 0.3260 | 0.3260 | 1,590,484 |
17 Apr 2024 | 0.3210 | 0.3276 | 0.3172 | 0.3236 | 0.3236 | 2,812,726 |
16 Apr 2024 | 0.3284 | 0.3284 | 0.3204 | 0.3210 | 0.3210 | 2,818,044 |
15 Apr 2024 | 0.3364 | 0.3380 | 0.3302 | 0.3302 | 0.3302 | 1,833,403 |
12 Apr 2024 | 0.3368 | 0.3442 | 0.3340 | 0.3400 | 0.3400 | 3,598,575 |
11 Apr 2024 | 0.3400 | 0.3410 | 0.3266 | 0.3296 | 0.3296 | 4,461,927 |
10 Apr 2024 | 0.3510 | 0.3514 | 0.3384 | 0.3406 | 0.3406 | 3,185,398 |
09 Apr 2024 | 0.3480 | 0.3548 | 0.3424 | 0.3482 | 0.3482 | 3,161,876 |
08 Apr 2024 | 0.3488 | 0.3520 | 0.3442 | 0.3462 | 0.3462 | 2,731,782 |
05 Apr 2024 | 0.3560 | 0.3568 | 0.3480 | 0.3480 | 0.3480 | 4,711,429 |
04 Apr 2024 | 0.3606 | 0.3650 | 0.3570 | 0.3630 | 0.3630 | 4,397,919 |
03 Apr 2024 | 0.3580 | 0.3584 | 0.3524 | 0.3578 | 0.3578 | 2,821,486 |
02 Apr 2024 | 0.3548 | 0.3650 | 0.3520 | 0.3550 | 0.3550 | 6,518,394 |
28 Mar 2024 | 0.3378 | 0.3522 | 0.3284 | 0.3500 | 0.3500 | 6,707,911 |
27 Mar 2024 | 0.3286 | 0.3350 | 0.3282 | 0.3350 | 0.3350 | 3,618,420 |
26 Mar 2024 | 0.3280 | 0.3302 | 0.3210 | 0.3270 | 0.3270 | 5,041,715 |
25 Mar 2024 | 0.3380 | 0.3520 | 0.3290 | 0.3320 | 0.3320 | 6,993,692 |
22 Mar 2024 | 0.3340 | 0.3340 | 0.3254 | 0.3264 | 0.3264 | 2,683,922 |
21 Mar 2024 | 0.3332 | 0.3380 | 0.3240 | 0.3334 | 0.3334 | 5,503,699 |
20 Mar 2024 | 0.3150 | 0.3362 | 0.3150 | 0.3266 | 0.3266 | 8,651,628 |
19 Mar 2024 | 0.3210 | 0.3266 | 0.3126 | 0.3142 | 0.3142 | 3,589,035 |
18 Mar 2024 | 0.3310 | 0.3318 | 0.3160 | 0.3220 | 0.3220 | 5,430,620 |
15 Mar 2024 | 0.3356 | 0.3372 | 0.3302 | 0.3328 | 0.3328 | 2,669,215 |
14 Mar 2024 | 0.3388 | 0.3428 | 0.3332 | 0.3336 | 0.3336 | 4,507,637 |
13 Mar 2024 | 0.3420 | 0.3458 | 0.3372 | 0.3416 | 0.3416 | 2,806,785 |
12 Mar 2024 | 0.3520 | 0.3548 | 0.3432 | 0.3432 | 0.3432 | 3,782,270 |
11 Mar 2024 | 0.3568 | 0.3618 | 0.3506 | 0.3526 | 0.3526 | 2,664,121 |
08 Mar 2024 | 0.3528 | 0.3598 | 0.3500 | 0.3550 | 0.3550 | 3,602,963 |
07 Mar 2024 | 0.3500 | 0.3542 | 0.3460 | 0.3500 | 0.3500 | 5,485,026 |
06 Mar 2024 | 0.3550 | 0.3586 | 0.3482 | 0.3490 | 0.3490 | 4,076,355 |
05 Mar 2024 | 0.3638 | 0.3638 | 0.3528 | 0.3554 | 0.3554 | 4,754,314 |
04 Mar 2024 | 0.3804 | 0.3818 | 0.3610 | 0.3622 | 0.3622 | 5,801,861 |
01 Mar 2024 | 0.3880 | 0.3890 | 0.3800 | 0.3824 | 0.3824 | 2,628,889 |
29 Feb 2024 | 0.3870 | 0.4052 | 0.3852 | 0.3854 | 0.3854 | 4,293,891 |
28 Feb 2024 | 0.3892 | 0.3928 | 0.3840 | 0.3858 | 0.3858 | 3,188,393 |
27 Feb 2024 | 0.3800 | 0.3888 | 0.3800 | 0.3872 | 0.3872 | 1,627,678 |
26 Feb 2024 | 0.3798 | 0.3832 | 0.3758 | 0.3786 | 0.3786 | 2,394,191 |
23 Feb 2024 | 0.3780 | 0.3808 | 0.3732 | 0.3780 | 0.3780 | 2,122,877 |
22 Feb 2024 | 0.3782 | 0.3820 | 0.3760 | 0.3780 | 0.3780 | 2,309,514 |
21 Feb 2024 | 0.3808 | 0.3808 | 0.3756 | 0.3766 | 0.3766 | 2,051,096 |
20 Feb 2024 | 0.3834 | 0.3842 | 0.3754 | 0.3796 | 0.3796 | 2,625,173 |
19 Feb 2024 | 0.3780 | 0.3828 | 0.3780 | 0.3800 | 0.3800 | 1,389,697 |
16 Feb 2024 | 0.3830 | 0.3866 | 0.3800 | 0.3800 | 0.3800 | 2,423,928 |
15 Feb 2024 | 0.3870 | 0.3958 | 0.3840 | 0.3840 | 0.3840 | 1,497,743 |
14 Feb 2024 | 0.3882 | 0.3890 | 0.3840 | 0.3860 | 0.3860 | 1,758,997 |
13 Feb 2024 | 0.3970 | 0.4000 | 0.3880 | 0.3884 | 0.3884 | 2,822,073 |
12 Feb 2024 | 0.3990 | 0.4014 | 0.3922 | 0.3960 | 0.3960 | 3,022,543 |
09 Feb 2024 | 0.3972 | 0.4130 | 0.3938 | 0.3950 | 0.3950 | 5,532,940 |
08 Feb 2024 | 0.3898 | 0.4020 | 0.3872 | 0.3928 | 0.3928 | 2,530,306 |
07 Feb 2024 | 0.3968 | 0.3968 | 0.3850 | 0.3850 | 0.3850 | 2,274,147 |
06 Feb 2024 | 0.3948 | 0.3976 | 0.3872 | 0.3912 | 0.3912 | 1,753,606 |
05 Feb 2024 | 0.3908 | 0.3950 | 0.3896 | 0.3908 | 0.3908 | 2,272,500 |
02 Feb 2024 | 0.4022 | 0.4024 | 0.3926 | 0.3930 | 0.3930 | 2,006,650 |
01 Feb 2024 | 0.4022 | 0.4062 | 0.3974 | 0.3974 | 0.3974 | 2,035,641 |
31 Jan 2024 | 0.4042 | 0.4088 | 0.3986 | 0.4068 | 0.4068 | 1,663,417 |
30 Jan 2024 | 0.4088 | 0.4098 | 0.3992 | 0.4020 | 0.4020 | 1,499,651 |
29 Jan 2024 | 0.4114 | 0.4116 | 0.4018 | 0.4032 | 0.4032 | 1,349,632 |
26 Jan 2024 | 0.4100 | 0.4118 | 0.4050 | 0.4108 | 0.4108 | 1,020,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |