Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.2930 | 0.2940 | 0.2560 | 0.2790 | 0.2790 | 156,800 |
24 Jun 2024 | 0.3100 | 0.3100 | 0.2700 | 0.2940 | 0.2940 | 89,500 |
21 Jun 2024 | 0.2750 | 0.3100 | 0.2610 | 0.3100 | 0.3100 | 249,400 |
20 Jun 2024 | 0.2890 | 0.3020 | 0.2560 | 0.2700 | 0.2700 | 141,800 |
18 Jun 2024 | 0.2790 | 0.2870 | 0.2640 | 0.2800 | 0.2800 | 271,100 |
17 Jun 2024 | 0.2850 | 0.3090 | 0.2780 | 0.2810 | 0.2810 | 92,800 |
14 Jun 2024 | 0.2830 | 0.3090 | 0.2730 | 0.2930 | 0.2930 | 257,900 |
13 Jun 2024 | 0.2960 | 0.3100 | 0.2820 | 0.2830 | 0.2830 | 355,700 |
12 Jun 2024 | 0.3030 | 0.3400 | 0.2900 | 0.3020 | 0.3020 | 360,900 |
11 Jun 2024 | 0.2990 | 0.3090 | 0.2880 | 0.3060 | 0.3060 | 114,300 |
10 Jun 2024 | 0.3130 | 0.3130 | 0.2750 | 0.2900 | 0.2900 | 447,000 |
07 Jun 2024 | 0.3270 | 0.3480 | 0.3030 | 0.3310 | 0.3310 | 394,000 |
06 Jun 2024 | 0.3300 | 0.3650 | 0.3120 | 0.3370 | 0.3370 | 1,262,900 |
05 Jun 2024 | 0.2990 | 0.3300 | 0.2720 | 0.3110 | 0.3110 | 584,700 |
04 Jun 2024 | 0.3290 | 0.3290 | 0.2710 | 0.2900 | 0.2900 | 581,700 |
03 Jun 2024 | 0.2960 | 0.3600 | 0.2880 | 0.3190 | 0.3190 | 1,347,700 |
31 May 2024 | 0.3100 | 0.3200 | 0.2720 | 0.3050 | 0.3050 | 573,700 |
30 May 2024 | 0.2700 | 0.3290 | 0.2560 | 0.2810 | 0.2810 | 677,400 |
29 May 2024 | 0.2550 | 0.2860 | 0.2550 | 0.2700 | 0.2700 | 676,600 |
28 May 2024 | 0.2810 | 0.2860 | 0.2510 | 0.2550 | 0.2550 | 435,900 |
24 May 2024 | 0.2700 | 0.2980 | 0.2550 | 0.2900 | 0.2900 | 748,800 |
23 May 2024 | 0.3280 | 0.3280 | 0.2690 | 0.2740 | 0.2740 | 865,300 |
22 May 2024 | 0.3580 | 0.3850 | 0.3010 | 0.3180 | 0.3180 | 2,943,700 |
21 May 2024 | 0.2900 | 0.3880 | 0.2900 | 0.3020 | 0.3020 | 2,364,400 |
20 May 2024 | 0.3140 | 0.3140 | 0.2850 | 0.2920 | 0.2920 | 130,400 |
17 May 2024 | 0.3060 | 0.3800 | 0.2900 | 0.3010 | 0.3010 | 621,900 |
16 May 2024 | 0.3200 | 0.3420 | 0.2820 | 0.2900 | 0.2900 | 642,500 |
15 May 2024 | 0.3200 | 0.3300 | 0.2890 | 0.3240 | 0.3240 | 34,700 |
14 May 2024 | 0.2720 | 0.3290 | 0.2600 | 0.3220 | 0.3220 | 269,500 |
13 May 2024 | 0.2870 | 0.2990 | 0.2610 | 0.2820 | 0.2820 | 97,400 |
10 May 2024 | 0.3400 | 0.3400 | 0.2900 | 0.2930 | 0.2930 | 155,200 |
09 May 2024 | 0.3230 | 0.3300 | 0.2850 | 0.3150 | 0.3150 | 1,044,000 |
08 May 2024 | 0.2900 | 0.3300 | 0.2900 | 0.2950 | 0.2950 | 8,900 |
07 May 2024 | 0.3300 | 0.3450 | 0.2720 | 0.3160 | 0.3160 | 88,500 |
06 May 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3030 | 0.3030 | 68,700 |
03 May 2024 | 0.2960 | 0.3500 | 0.2960 | 0.3100 | 0.3100 | 11,900 |
02 May 2024 | 0.3530 | 0.3530 | 0.2980 | 0.3120 | 0.3120 | 82,600 |
01 May 2024 | 0.2740 | 0.3390 | 0.2700 | 0.3290 | 0.3290 | 100,900 |
30 Apr 2024 | 0.2890 | 0.3090 | 0.2600 | 0.2600 | 0.2600 | 21,900 |
29 Apr 2024 | 0.2990 | 0.3080 | 0.2650 | 0.2850 | 0.2850 | 71,400 |
26 Apr 2024 | 0.3270 | 0.3270 | 0.2790 | 0.2950 | 0.2950 | 85,400 |
25 Apr 2024 | 0.3110 | 0.3500 | 0.3010 | 0.3120 | 0.3120 | 25,300 |
24 Apr 2024 | 0.3200 | 0.3560 | 0.2740 | 0.3070 | 0.3070 | 113,500 |
23 Apr 2024 | 0.2710 | 0.3200 | 0.2710 | 0.3050 | 0.3050 | 63,000 |
22 Apr 2024 | 0.2710 | 0.2800 | 0.2550 | 0.2710 | 0.2710 | 25,900 |
19 Apr 2024 | 0.2700 | 0.2900 | 0.2550 | 0.2550 | 0.2550 | 40,900 |
18 Apr 2024 | 0.2600 | 0.2980 | 0.2550 | 0.2700 | 0.2700 | 60,600 |
17 Apr 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 33,100 |
16 Apr 2024 | 0.2600 | 0.2970 | 0.2600 | 0.2850 | 0.2850 | 19,700 |
15 Apr 2024 | 0.3340 | 0.3340 | 0.2710 | 0.2840 | 0.2840 | 84,200 |
12 Apr 2024 | 0.3300 | 0.3630 | 0.3000 | 0.3340 | 0.3340 | 138,400 |
11 Apr 2024 | 0.3200 | 0.3950 | 0.2990 | 0.3300 | 0.3300 | 246,000 |
10 Apr 2024 | 0.4000 | 0.4000 | 0.3150 | 0.3540 | 0.3540 | 131,900 |
09 Apr 2024 | 0.3830 | 0.4460 | 0.3450 | 0.4020 | 0.4020 | 205,500 |
08 Apr 2024 | 0.3750 | 0.4500 | 0.3400 | 0.3850 | 0.3850 | 465,400 |
05 Apr 2024 | 0.2920 | 0.4650 | 0.2850 | 0.3610 | 0.3610 | 2,017,800 |
04 Apr 2024 | 0.3020 | 0.3120 | 0.2900 | 0.2910 | 0.2910 | 65,600 |
03 Apr 2024 | 0.2800 | 0.3000 | 0.2710 | 0.2800 | 0.2800 | 67,300 |
02 Apr 2024 | 0.2800 | 0.2900 | 0.2710 | 0.2800 | 0.2800 | 55,100 |
01 Apr 2024 | 0.3040 | 0.3050 | 0.2750 | 0.2870 | 0.2870 | 64,200 |
28 Mar 2024 | 0.3000 | 0.3290 | 0.2710 | 0.2940 | 0.2940 | 124,400 |
27 Mar 2024 | 0.3100 | 0.3430 | 0.2600 | 0.3000 | 0.3000 | 81,400 |
26 Mar 2024 | 0.3210 | 0.3450 | 0.3000 | 0.3100 | 0.3100 | 67,900 |
25 Mar 2024 | 0.3610 | 0.3860 | 0.2810 | 0.3280 | 0.3280 | 198,100 |
22 Mar 2024 | 0.4000 | 0.4000 | 0.3350 | 0.3680 | 0.3680 | 199,700 |
21 Mar 2024 | 0.4440 | 0.4600 | 0.4010 | 0.4020 | 0.4020 | 68,700 |
20 Mar 2024 | 0.4320 | 0.4400 | 0.4110 | 0.4210 | 0.4210 | 63,400 |
19 Mar 2024 | 0.4450 | 0.4630 | 0.4230 | 0.4330 | 0.4330 | 36,700 |
18 Mar 2024 | 0.4500 | 0.5000 | 0.4200 | 0.4750 | 0.4750 | 70,300 |
15 Mar 2024 | 0.5190 | 0.5220 | 0.4330 | 0.4570 | 0.4570 | 63,900 |
14 Mar 2024 | 0.4750 | 0.5300 | 0.4510 | 0.5180 | 0.5180 | 124,300 |
13 Mar 2024 | 0.4900 | 0.5450 | 0.4650 | 0.5000 | 0.5000 | 165,200 |
12 Mar 2024 | 0.4260 | 0.5500 | 0.4180 | 0.4900 | 0.4900 | 236,700 |
11 Mar 2024 | 0.4870 | 0.5000 | 0.4200 | 0.4390 | 0.4390 | 617,600 |
08 Mar 2024 | 0.4880 | 0.4930 | 0.4130 | 0.4150 | 0.4150 | 95,900 |
07 Mar 2024 | 0.5700 | 0.5760 | 0.4420 | 0.4450 | 0.4450 | 104,100 |
06 Mar 2024 | 0.6080 | 0.6100 | 0.5200 | 0.5500 | 0.5500 | 124,000 |
05 Mar 2024 | 0.6930 | 0.6930 | 0.5900 | 0.5900 | 0.5900 | 98,100 |
04 Mar 2024 | 0.6800 | 0.7080 | 0.6560 | 0.7080 | 0.7080 | 10,100 |
01 Mar 2024 | 0.6520 | 0.7400 | 0.6510 | 0.6850 | 0.6850 | 19,400 |
29 Feb 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 4,500 |
28 Feb 2024 | 0.6730 | 0.7110 | 0.6700 | 0.7000 | 0.7000 | 39,800 |
27 Feb 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 5,800 |
26 Feb 2024 | 0.6620 | 0.7100 | 0.6620 | 0.7000 | 0.7000 | 15,400 |
23 Feb 2024 | 0.7000 | 0.7050 | 0.6600 | 0.6620 | 0.6620 | 57,900 |
22 Feb 2024 | 0.7200 | 0.7280 | 0.6800 | 0.6800 | 0.6800 | 16,200 |
21 Feb 2024 | 0.7000 | 0.7410 | 0.7000 | 0.7180 | 0.7180 | 9,600 |
20 Feb 2024 | 0.7200 | 0.7300 | 0.6920 | 0.6920 | 0.6920 | 43,800 |
16 Feb 2024 | 0.7710 | 0.8000 | 0.7200 | 0.7200 | 0.7200 | 34,100 |
15 Feb 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7710 | 0.7710 | 13,000 |
14 Feb 2024 | 0.7330 | 0.7960 | 0.7000 | 0.7770 | 0.7770 | 40,600 |
13 Feb 2024 | 0.7350 | 0.7600 | 0.7100 | 0.7250 | 0.7250 | 18,500 |
12 Feb 2024 | 0.7400 | 0.8200 | 0.7240 | 0.7310 | 0.7310 | 32,500 |
09 Feb 2024 | 0.7620 | 0.7620 | 0.7030 | 0.7380 | 0.7380 | 32,700 |
08 Feb 2024 | 0.6990 | 0.7050 | 0.6830 | 0.7030 | 0.7030 | 10,300 |
07 Feb 2024 | 0.7230 | 0.7570 | 0.6820 | 0.6980 | 0.6980 | 4,700 |
06 Feb 2024 | 0.6940 | 0.7100 | 0.6670 | 0.7000 | 0.7000 | 18,600 |
05 Feb 2024 | 0.6800 | 0.7480 | 0.6800 | 0.7200 | 0.7200 | 26,800 |
02 Feb 2024 | 0.7000 | 0.7230 | 0.6870 | 0.7190 | 0.7190 | 13,700 |
01 Feb 2024 | 0.7140 | 0.7250 | 0.6710 | 0.7010 | 0.7010 | 36,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |