Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.0770 | 0.0770 | 0.0660 | 0.0740 | 0.0740 | 12,835,500 |
24 Jun 2024 | 0.0760 | 0.0880 | 0.0730 | 0.0800 | 0.0800 | 25,783,100 |
21 Jun 2024 | 0.0920 | 0.0980 | 0.0860 | 0.0970 | 0.0970 | 36,170,200 |
20 Jun 2024 | 0.0900 | 0.1040 | 0.0800 | 0.1020 | 0.1020 | 38,671,000 |
18 Jun 2024 | 0.0750 | 0.0860 | 0.0680 | 0.0860 | 0.0860 | 42,844,500 |
17 Jun 2024 | 0.0950 | 0.0950 | 0.0750 | 0.0790 | 0.0790 | 24,218,300 |
14 Jun 2024 | 0.1050 | 0.1070 | 0.0950 | 0.0950 | 0.0950 | 19,547,900 |
13 Jun 2024 | 0.1100 | 0.1110 | 0.0960 | 0.1090 | 0.1090 | 17,013,400 |
12 Jun 2024 | 0.1200 | 0.1210 | 0.1050 | 0.1140 | 0.1140 | 30,134,900 |
11 Jun 2024 | 0.1220 | 0.1540 | 0.1180 | 0.1400 | 0.1400 | 154,355,000 |
10 Jun 2024 | 0.1060 | 0.1130 | 0.1020 | 0.1050 | 0.1050 | 13,192,500 |
07 Jun 2024 | 0.1080 | 0.1130 | 0.1040 | 0.1050 | 0.1050 | 14,254,200 |
06 Jun 2024 | 0.1140 | 0.1190 | 0.1070 | 0.1120 | 0.1120 | 18,486,100 |
05 Jun 2024 | 0.1170 | 0.1170 | 0.1050 | 0.1100 | 0.1100 | 29,589,900 |
04 Jun 2024 | 0.1370 | 0.1440 | 0.1200 | 0.1230 | 0.1230 | 41,470,900 |
03 Jun 2024 | 0.1420 | 0.1450 | 0.1300 | 0.1370 | 0.1370 | 39,332,100 |
31 May 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 41,110,800 |
30 May 2024 | 0.1500 | 0.1510 | 0.1260 | 0.1290 | 0.1290 | 56,911,000 |
29 May 2024 | 0.2150 | 0.2180 | 0.1500 | 0.1760 | 0.1760 | 107,301,000 |
28 May 2024 | 0.1620 | 0.2310 | 0.1550 | 0.1930 | 0.1930 | 193,254,600 |
24 May 2024 | 0.1300 | 0.1600 | 0.1210 | 0.1560 | 0.1560 | 56,581,000 |
23 May 2024 | 0.1380 | 0.1550 | 0.1150 | 0.1260 | 0.1260 | 66,912,800 |
22 May 2024 | 0.1160 | 0.1400 | 0.1010 | 0.1200 | 0.1200 | 46,741,900 |
21 May 2024 | 0.1330 | 0.1400 | 0.1120 | 0.1200 | 0.1200 | 36,529,200 |
20 May 2024 | 0.1600 | 0.1600 | 0.1340 | 0.1430 | 0.1430 | 31,810,900 |
17 May 2024 | 0.1970 | 0.2200 | 0.1320 | 0.1800 | 0.1800 | 96,595,600 |
16 May 2024 | 0.1250 | 0.1760 | 0.1220 | 0.1300 | 0.1300 | 29,878,900 |
15 May 2024 | 0.1340 | 0.1340 | 0.1130 | 0.1250 | 0.1250 | 2,491,100 |
14 May 2024 | 0.1200 | 0.1450 | 0.1130 | 0.1290 | 0.1290 | 5,253,600 |
13 May 2024 | 0.1240 | 0.1270 | 0.1120 | 0.1190 | 0.1190 | 2,135,600 |
10 May 2024 | 0.1340 | 0.1400 | 0.1220 | 0.1250 | 0.1250 | 1,530,600 |
09 May 2024 | 0.1410 | 0.1410 | 0.1310 | 0.1340 | 0.1340 | 818,400 |
08 May 2024 | 0.1440 | 0.1440 | 0.1300 | 0.1420 | 0.1420 | 1,327,400 |
07 May 2024 | 0.1340 | 0.1400 | 0.1210 | 0.1340 | 0.1340 | 3,485,300 |
06 May 2024 | 0.1630 | 0.1630 | 0.1320 | 0.1390 | 0.1390 | 3,575,700 |
03 May 2024 | 0.1590 | 0.1670 | 0.1560 | 0.1610 | 0.1610 | 860,800 |
02 May 2024 | 0.1700 | 0.1700 | 0.1560 | 0.1630 | 0.1630 | 725,600 |
01 May 2024 | 0.1650 | 0.1740 | 0.1550 | 0.1690 | 0.1690 | 2,061,500 |
30 Apr 2024 | 0.1700 | 0.1710 | 0.1540 | 0.1640 | 0.1640 | 1,383,200 |
29 Apr 2024 | 0.1800 | 0.1850 | 0.1620 | 0.1690 | 0.1690 | 2,598,800 |
26 Apr 2024 | 0.1900 | 0.1920 | 0.1740 | 0.1840 | 0.1840 | 2,070,300 |
25 Apr 2024 | 0.2100 | 0.2100 | 0.1780 | 0.1890 | 0.1890 | 2,436,200 |
24 Apr 2024 | 0.2200 | 0.2230 | 0.2050 | 0.2160 | 0.2160 | 2,355,800 |
23 Apr 2024 | 0.2300 | 0.2390 | 0.2110 | 0.2260 | 0.2260 | 3,170,800 |
22 Apr 2024 | 0.2300 | 0.2350 | 0.2040 | 0.2160 | 0.2160 | 2,578,500 |
19 Apr 2024 | 0.2200 | 0.2300 | 0.2010 | 0.2270 | 0.2270 | 1,973,100 |
18 Apr 2024 | 0.2190 | 0.2350 | 0.2000 | 0.2070 | 0.2070 | 2,248,400 |
17 Apr 2024 | 0.2800 | 0.2890 | 0.2030 | 0.2350 | 0.2350 | 2,887,800 |
16 Apr 2024 | 0.2770 | 0.3400 | 0.2750 | 0.2750 | 0.2750 | 4,116,600 |
15 Apr 2024 | 0.2990 | 0.3040 | 0.2700 | 0.2790 | 0.2790 | 662,500 |
12 Apr 2024 | 0.3390 | 0.3600 | 0.2870 | 0.2970 | 0.2970 | 1,368,900 |
11 Apr 2024 | 0.3690 | 0.3890 | 0.3160 | 0.3330 | 0.3330 | 896,900 |
10 Apr 2024 | 0.3900 | 0.4400 | 0.3550 | 0.3630 | 0.3630 | 1,180,100 |
09 Apr 2024 | 0.3900 | 0.4490 | 0.3650 | 0.3980 | 0.3980 | 1,458,400 |
08 Apr 2024 | 0.4000 | 0.4140 | 0.3500 | 0.3750 | 0.3750 | 1,107,900 |
05 Apr 2024 | 0.4500 | 0.4700 | 0.3800 | 0.3970 | 0.3970 | 1,028,200 |
04 Apr 2024 | 0.4800 | 0.5300 | 0.4310 | 0.4480 | 0.4480 | 1,061,600 |
03 Apr 2024 | 0.5720 | 0.5800 | 0.4300 | 0.4990 | 0.4990 | 2,074,400 |
02 Apr 2024 | 0.6950 | 0.7300 | 0.5500 | 0.6000 | 0.6000 | 1,489,400 |
01 Apr 2024 | 0.7830 | 0.7920 | 0.6820 | 0.7000 | 0.7000 | 1,543,400 |
28 Mar 2024 | 0.8700 | 0.8950 | 0.7770 | 0.7980 | 0.7980 | 2,026,300 |
27 Mar 2024 | 0.9080 | 0.9080 | 0.7900 | 0.8190 | 0.8190 | 1,212,600 |
26 Mar 2024 | 0.9700 | 0.9700 | 0.8500 | 0.8810 | 0.8810 | 1,067,100 |
25 Mar 2024 | 0.9300 | 0.9930 | 0.9000 | 0.9670 | 0.9670 | 1,635,100 |
22 Mar 2024 | 0.8220 | 0.9400 | 0.8000 | 0.8950 | 0.8950 | 1,398,300 |
21 Mar 2024 | 0.8850 | 0.9000 | 0.7700 | 0.8140 | 0.8140 | 1,759,200 |
20 Mar 2024 | 0.9550 | 0.9800 | 0.8100 | 0.8800 | 0.8800 | 1,655,000 |
19 Mar 2024 | 1.0000 | 1.0500 | 0.9440 | 0.9800 | 0.9800 | 1,163,100 |
18 Mar 2024 | 1.1700 | 1.1760 | 1.0300 | 1.0800 | 1.0800 | 1,435,300 |
15 Mar 2024 | 1.0200 | 1.1900 | 0.9800 | 1.1400 | 1.1400 | 2,712,400 |
14 Mar 2024 | 1.0600 | 1.0900 | 0.9700 | 0.9700 | 0.9700 | 1,802,500 |
13 Mar 2024 | 0.9900 | 1.2500 | 0.9350 | 1.0600 | 1.0600 | 4,746,800 |
12 Mar 2024 | 1.0300 | 1.0500 | 0.9770 | 1.0100 | 1.0100 | 540,000 |
11 Mar 2024 | 1.1300 | 1.1300 | 0.9600 | 1.0600 | 1.0600 | 1,117,500 |
08 Mar 2024 | 1.0900 | 1.1400 | 1.0000 | 1.1000 | 1.1000 | 801,700 |
07 Mar 2024 | 1.1400 | 1.1500 | 0.9500 | 1.0000 | 1.0000 | 1,184,000 |
06 Mar 2024 | 1.1600 | 1.1900 | 1.0400 | 1.0900 | 1.0900 | 1,007,200 |
05 Mar 2024 | 1.3600 | 1.4000 | 1.0700 | 1.1400 | 1.1400 | 1,300,500 |
04 Mar 2024 | 1.5700 | 1.5700 | 1.3300 | 1.4200 | 1.4200 | 1,011,900 |
01 Mar 2024 | 1.4500 | 1.5390 | 1.3500 | 1.4800 | 1.4800 | 943,700 |
29 Feb 2024 | 1.7500 | 1.7500 | 1.2200 | 1.3800 | 1.3800 | 1,853,300 |
28 Feb 2024 | 1.7100 | 1.8400 | 1.5200 | 1.6700 | 1.6700 | 1,554,300 |
27 Feb 2024 | 2.2300 | 2.7100 | 1.4700 | 1.7200 | 1.7200 | 10,196,900 |
26 Feb 2024 | 1.3900 | 1.8000 | 1.1300 | 1.6350 | 1.6350 | 2,444,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |