Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.3700 | 0.3750 | 0.3500 | 0.3700 | 0.3700 | 48,946,948 |
26 Jun 2024 | 0.3900 | 0.3925 | 0.3675 | 0.3700 | 0.3700 | 39,687,601 |
25 Jun 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3850 | 0.3850 | 51,093,461 |
24 Jun 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 27,780,022 |
21 Jun 2024 | 0.4250 | 0.4300 | 0.4050 | 0.4200 | 0.4200 | 131,233,383 |
20 Jun 2024 | 0.4350 | 0.4400 | 0.4050 | 0.4100 | 0.4100 | 67,444,760 |
19 Jun 2024 | 0.4450 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 23,508,418 |
18 Jun 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 19,115,766 |
17 Jun 2024 | 0.4500 | 0.4725 | 0.4450 | 0.4550 | 0.4550 | 31,603,363 |
14 Jun 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 17,147,881 |
13 Jun 2024 | 0.4450 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 23,748,376 |
12 Jun 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 13,407,819 |
11 Jun 2024 | 0.4250 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 41,319,001 |
07 Jun 2024 | 0.4650 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 43,410,491 |
06 Jun 2024 | 0.4450 | 0.4550 | 0.4350 | 0.4550 | 0.4550 | 14,016,653 |
05 Jun 2024 | 0.4200 | 0.4350 | 0.4150 | 0.4350 | 0.4350 | 17,748,040 |
04 Jun 2024 | 0.4250 | 0.4325 | 0.4200 | 0.4300 | 0.4300 | 10,001,239 |
03 Jun 2024 | 0.4500 | 0.4550 | 0.4200 | 0.4250 | 0.4250 | 14,254,850 |
31 May 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 27,549,737 |
30 May 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4350 | 0.4350 | 12,898,867 |
29 May 2024 | 0.4500 | 0.4525 | 0.4325 | 0.4400 | 0.4400 | 18,107,024 |
28 May 2024 | 0.4600 | 0.4650 | 0.4400 | 0.4400 | 0.4400 | 8,867,329 |
27 May 2024 | 0.4550 | 0.4575 | 0.4475 | 0.4550 | 0.4550 | 19,053,362 |
24 May 2024 | 0.4400 | 0.4525 | 0.4400 | 0.4500 | 0.4500 | 8,516,894 |
23 May 2024 | 0.4700 | 0.4700 | 0.4525 | 0.4550 | 0.4550 | 16,732,644 |
22 May 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 8,480,327 |
21 May 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 18,297,891 |
20 May 2024 | 0.4850 | 0.4875 | 0.4750 | 0.4750 | 0.4750 | 7,457,849 |
17 May 2024 | 0.4850 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 11,041,142 |
16 May 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 15,748,775 |
15 May 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 6,744,056 |
14 May 2024 | 0.4650 | 0.4750 | 0.4550 | 0.4750 | 0.4750 | 12,823,711 |
13 May 2024 | 0.4600 | 0.4750 | 0.4575 | 0.4650 | 0.4650 | 12,933,027 |
10 May 2024 | 0.4500 | 0.4600 | 0.4475 | 0.4600 | 0.4600 | 11,187,259 |
09 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 9,196,506 |
08 May 2024 | 0.4400 | 0.4500 | 0.4325 | 0.4500 | 0.4500 | 13,666,487 |
07 May 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 8,977,078 |
06 May 2024 | 0.4250 | 0.4300 | 0.4175 | 0.4300 | 0.4300 | 12,350,371 |
03 May 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 31,700,749 |
02 May 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 11,143,294 |
01 May 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 15,970,833 |
30 Apr 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 14,015,520 |
29 Apr 2024 | 0.4450 | 0.4550 | 0.4375 | 0.4500 | 0.4500 | 14,049,376 |
26 Apr 2024 | 0.4400 | 0.4475 | 0.4300 | 0.4400 | 0.4400 | 16,522,715 |
24 Apr 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 13,332,426 |
23 Apr 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 20,412,677 |
22 Apr 2024 | 0.4400 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 10,313,649 |
19 Apr 2024 | 0.4300 | 0.4500 | 0.4225 | 0.4300 | 0.4300 | 17,681,670 |
18 Apr 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 13,270,657 |
17 Apr 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 20,087,347 |
16 Apr 2024 | 0.4250 | 0.4275 | 0.4175 | 0.4250 | 0.4250 | 12,527,493 |
15 Apr 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 33,492,771 |
12 Apr 2024 | 0.4150 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 39,303,562 |
11 Apr 2024 | 0.4000 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 17,362,842 |
10 Apr 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 18,588,059 |
09 Apr 2024 | 0.3900 | 0.4150 | 0.3900 | 0.4100 | 0.4100 | 28,876,088 |
08 Apr 2024 | 0.4000 | 0.4000 | 0.3875 | 0.3900 | 0.3900 | 25,099,905 |
05 Apr 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 9,458,609 |
04 Apr 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 11,042,565 |
03 Apr 2024 | 0.4000 | 0.4075 | 0.3800 | 0.3900 | 0.3900 | 18,831,848 |
02 Apr 2024 | 0.3850 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 17,943,853 |
28 Mar 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 16,411,839 |
27 Mar 2024 | 0.3650 | 0.3700 | 0.3575 | 0.3650 | 0.3650 | 6,689,640 |
26 Mar 2024 | 0.3600 | 0.3725 | 0.3600 | 0.3650 | 0.3650 | 12,068,973 |
25 Mar 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 7,486,127 |
22 Mar 2024 | 0.3550 | 0.3600 | 0.3525 | 0.3600 | 0.3600 | 9,734,125 |
21 Mar 2024 | 0.3500 | 0.3650 | 0.3425 | 0.3550 | 0.3550 | 16,768,330 |
20 Mar 2024 | 0.3450 | 0.3500 | 0.3325 | 0.3350 | 0.3350 | 7,956,386 |
19 Mar 2024 | 0.3550 | 0.3575 | 0.3450 | 0.3500 | 0.3500 | 6,559,180 |
18 Mar 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 10,485,779 |
15 Mar 2024 | 0.3650 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 143,861,815 |
14 Mar 2024 | 0.3550 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 17,952,016 |
13 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 9,711,826 |
12 Mar 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 7,977,142 |
11 Mar 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 15,296,813 |
08 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 14,369,670 |
07 Mar 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 22,501,788 |
06 Mar 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 25,679,682 |
05 Mar 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 36,521,155 |
04 Mar 2024 | 0.3300 | 0.3425 | 0.3250 | 0.3400 | 0.3400 | 32,562,849 |
01 Mar 2024 | 0.3300 | 0.3325 | 0.3200 | 0.3200 | 0.3200 | 10,007,101 |
29 Feb 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 29,481,692 |
28 Feb 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 21,754,130 |
27 Feb 2024 | 0.3100 | 0.3175 | 0.3100 | 0.3150 | 0.3150 | 10,206,278 |
26 Feb 2024 | 0.3100 | 0.3225 | 0.3050 | 0.3150 | 0.3150 | 10,409,811 |
23 Feb 2024 | 0.3000 | 0.3125 | 0.3000 | 0.3100 | 0.3100 | 8,665,263 |
22 Feb 2024 | 0.2950 | 0.3075 | 0.2950 | 0.3000 | 0.3000 | 7,683,130 |
21 Feb 2024 | 0.2950 | 0.3025 | 0.2925 | 0.2950 | 0.2950 | 8,432,824 |
20 Feb 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 11,511,131 |
19 Feb 2024 | 0.3000 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 11,181,202 |
16 Feb 2024 | 0.3100 | 0.3175 | 0.3000 | 0.3000 | 0.3000 | 10,779,912 |
15 Feb 2024 | 0.3050 | 0.3125 | 0.3025 | 0.3100 | 0.3100 | 6,932,410 |
14 Feb 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 12,259,526 |
13 Feb 2024 | 0.3200 | 0.3225 | 0.3150 | 0.3150 | 0.3150 | 12,058,373 |
12 Feb 2024 | 0.3200 | 0.3250 | 0.3125 | 0.3150 | 0.3150 | 9,216,383 |
09 Feb 2024 | 0.3300 | 0.3300 | 0.3175 | 0.3200 | 0.3200 | 17,261,822 |
08 Feb 2024 | 0.3200 | 0.3325 | 0.3150 | 0.3300 | 0.3300 | 14,163,084 |
07 Feb 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 16,146,960 |
06 Feb 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 29,005,617 |
05 Feb 2024 | 0.3200 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 29,213,745 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |