Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 313,997 |
27 Jun 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 243,896 |
26 Jun 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 75,020 |
25 Jun 2024 | 0.7900 | 0.8800 | 0.7800 | 0.8300 | 0.8300 | 515,201 |
24 Jun 2024 | 0.8300 | 0.8300 | 0.7600 | 0.7600 | 0.7600 | 134,129 |
21 Jun 2024 | 0.7800 | 0.8300 | 0.7000 | 0.8000 | 0.8000 | 1,118,550 |
20 Jun 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 110,661 |
19 Jun 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 324,978 |
18 Jun 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 625,555 |
17 Jun 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 21,920 |
14 Jun 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 313,794 |
13 Jun 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 276,541 |
12 Jun 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 336,499 |
11 Jun 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 141,519 |
10 Jun 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 225,099 |
07 Jun 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 737,409 |
06 Jun 2024 | 0.6800 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 1,161,566 |
05 Jun 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 183,400 |
04 Jun 2024 | 0.6500 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 74,441 |
03 Jun 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 367,729 |
31 May 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 633,956 |
30 May 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 114,767 |
29 May 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 145,453 |
28 May 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 441,303 |
27 May 2024 | 0.6100 | 0.6500 | 0.5800 | 0.6400 | 0.6400 | 528,962 |
24 May 2024 | 0.5200 | 0.6400 | 0.5200 | 0.6000 | 0.6000 | 2,472,185 |
23 May 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 833,000 |
22 May 2024 | 0.5000 | 0.5300 | 0.4950 | 0.5100 | 0.5100 | 158,345 |
21 May 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 323,100 |
17 May 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 416,244 |
16 May 2024 | 0.4350 | 0.4750 | 0.4350 | 0.4700 | 0.4700 | 725,840 |
15 May 2024 | 0.4050 | 0.4350 | 0.4000 | 0.4350 | 0.4350 | 3,870,852 |
14 May 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 35,720 |
13 May 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 174,100 |
10 May 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 1,108,500 |
09 May 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 853,500 |
08 May 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 69,912 |
07 May 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 1,088,600 |
06 May 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 76,503 |
03 May 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 72,300 |
02 May 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 214,000 |
01 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 12,613 |
30 Apr 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 64,200 |
29 Apr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 132,000 |
26 Apr 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 57,134 |
25 Apr 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 17,500 |
24 Apr 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 26,000 |
23 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 18,000 |
22 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,500 |
19 Apr 2024 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 61,500 |
18 Apr 2024 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 37,794 |
17 Apr 2024 | 0.3850 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 39,500 |
16 Apr 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 0.3850 | 28,591 |
15 Apr 2024 | 0.3700 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 340,184 |
12 Apr 2024 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | 0.3700 | 1,602,776 |
11 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 445,000 |
10 Apr 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 556,926 |
09 Apr 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 363,500 |
08 Apr 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 275,157 |
05 Apr 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 100,120 |
04 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
03 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 28,500 |
02 Apr 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 85,500 |
01 Apr 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 28,830 |
28 Mar 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 83,000 |
27 Mar 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 6,095 |
26 Mar 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 38,759 |
25 Mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 148,500 |
22 Mar 2024 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 0.4000 | 141,600 |
21 Mar 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 60,488 |
20 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 73,000 |
19 Mar 2024 | 0.3850 | 0.3850 | 0.3300 | 0.3600 | 0.3600 | 414,610 |
18 Mar 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 14,000 |
15 Mar 2024 | 0.4000 | 0.4150 | 0.3850 | 0.4050 | 0.4050 | 12,000 |
14 Mar 2024 | 0.4100 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 24,058 |
13 Mar 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 7,890 |
12 Mar 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 92,413 |
11 Mar 2024 | 0.4300 | 0.4350 | 0.4225 | 0.4300 | 0.4300 | 345,005 |
08 Mar 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 229,907 |
07 Mar 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 65,474 |
06 Mar 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 196,000 |
05 Mar 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 120,531 |
04 Mar 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 123,410 |
01 Mar 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 696,500 |
29 Feb 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4050 | 0.4050 | 621,900 |
28 Feb 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 333,000 |
27 Feb 2024 | 0.4000 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 490,575 |
26 Feb 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 574,621 |
23 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 535,575 |
22 Feb 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 161,500 |
21 Feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 212,252 |
20 Feb 2024 | 0.3250 | 0.3900 | 0.3250 | 0.3800 | 0.3800 | 1,707,464 |
16 Feb 2024 | 0.3000 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 237,064 |
15 Feb 2024 | 0.2750 | 0.3150 | 0.2700 | 0.3000 | 0.3000 | 950,562 |
14 Feb 2024 | 0.2450 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 1,513,000 |
13 Feb 2024 | 0.2100 | 0.2350 | 0.2050 | 0.2300 | 0.2300 | 205,000 |
12 Feb 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 20,500 |
09 Feb 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
08 Feb 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 20,000 |
07 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 64,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |