Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.700 | 0.700 | 0.680 | 0.700 | 0.700 | 3,975,000 |
13 Jun 2024 | 0.680 | 0.700 | 0.680 | 0.700 | 0.700 | 4,040,000 |
12 Jun 2024 | 0.690 | 0.700 | 0.670 | 0.690 | 0.690 | 3,000,000 |
11 Jun 2024 | 0.680 | 0.700 | 0.670 | 0.700 | 0.700 | 3,055,000 |
07 Jun 2024 | 0.700 | 0.700 | 0.680 | 0.680 | 0.680 | 3,030,000 |
06 Jun 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 3,235,000 |
05 Jun 2024 | 0.670 | 0.690 | 0.670 | 0.690 | 0.690 | 3,215,000 |
04 Jun 2024 | 0.650 | 0.680 | 0.650 | 0.680 | 0.680 | 3,155,000 |
03 Jun 2024 | 0.670 | 0.670 | 0.650 | 0.670 | 0.670 | 3,175,000 |
31 May 2024 | 0.670 | 0.680 | 0.660 | 0.680 | 0.680 | 1,340,000 |
30 May 2024 | 0.640 | 0.670 | 0.640 | 0.670 | 0.670 | 3,275,000 |
29 May 2024 | 0.640 | 0.650 | 0.640 | 0.650 | 0.650 | 3,780,000 |
28 May 2024 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 3,260,000 |
27 May 2024 | 0.610 | 0.650 | 0.610 | 0.640 | 0.640 | 3,850,000 |
24 May 2024 | 0.630 | 0.630 | 0.610 | 0.610 | 0.610 | 4,110,000 |
23 May 2024 | 0.640 | 0.650 | 0.620 | 0.620 | 0.620 | 3,335,000 |
22 May 2024 | 0.640 | 0.650 | 0.640 | 0.650 | 0.650 | 3,300,000 |
21 May 2024 | 0.650 | 0.650 | 0.640 | 0.650 | 0.650 | 3,495,000 |
20 May 2024 | 0.640 | 0.650 | 0.640 | 0.650 | 0.650 | 3,375,000 |
17 May 2024 | 0.640 | 0.650 | 0.640 | 0.640 | 0.640 | 3,505,000 |
16 May 2024 | 0.640 | 0.650 | 0.640 | 0.650 | 0.650 | 3,620,000 |
14 May 2024 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 3,045,000 |
13 May 2024 | 0.630 | 0.650 | 0.630 | 0.640 | 0.640 | 3,410,000 |
10 May 2024 | 0.620 | 0.640 | 0.610 | 0.640 | 0.640 | 3,175,000 |
09 May 2024 | 0.610 | 0.630 | 0.610 | 0.620 | 0.620 | 3,280,000 |
08 May 2024 | 0.610 | 0.610 | 0.600 | 0.610 | 0.610 | 3,455,000 |
07 May 2024 | 0.620 | 0.620 | 0.610 | 0.610 | 0.610 | 3,975,000 |
06 May 2024 | 0.610 | 0.620 | 0.610 | 0.620 | 0.620 | 3,290,000 |
03 May 2024 | 0.620 | 0.620 | 0.600 | 0.620 | 0.620 | 3,270,000 |
02 May 2024 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 3,765,000 |
30 Apr 2024 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 3,320,000 |
29 Apr 2024 | 0.600 | 0.600 | 0.580 | 0.590 | 0.590 | 3,430,000 |
26 Apr 2024 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 3,670,000 |
25 Apr 2024 | 0.590 | 0.620 | 0.590 | 0.620 | 0.620 | 3,650,000 |
24 Apr 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 3,365,000 |
23 Apr 2024 | 0.620 | 0.630 | 0.590 | 0.600 | 0.600 | 3,575,000 |
22 Apr 2024 | 0.650 | 0.650 | 0.610 | 0.650 | 0.650 | 3,730,000 |
19 Apr 2024 | 0.630 | 0.630 | 0.620 | 0.630 | 0.630 | 3,435,000 |
18 Apr 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 30,000 |
17 Apr 2024 | 0.680 | 0.680 | 0.660 | 0.670 | 0.670 | 2,940,000 |
16 Apr 2024 | 0.650 | 0.690 | 0.640 | 0.680 | 0.680 | 3,090,000 |
15 Apr 2024 | 0.620 | 0.650 | 0.610 | 0.650 | 0.650 | 3,540,000 |
12 Apr 2024 | 0.590 | 0.620 | 0.580 | 0.620 | 0.620 | 3,535,000 |
11 Apr 2024 | 0.610 | 0.610 | 0.600 | 0.600 | 0.600 | 3,685,000 |
10 Apr 2024 | 0.570 | 0.590 | 0.560 | 0.590 | 0.590 | 3,915,000 |
09 Apr 2024 | 0.560 | 0.580 | 0.560 | 0.570 | 0.570 | 3,770,000 |
08 Apr 2024 | 0.580 | 0.580 | 0.550 | 0.550 | 0.550 | 3,675,000 |
05 Apr 2024 | 0.580 | 0.580 | 0.550 | 0.570 | 0.570 | 4,045,000 |
03 Apr 2024 | 0.560 | 0.580 | 0.560 | 0.580 | 0.580 | 4,485,000 |
02 Apr 2024 | 0.570 | 0.570 | 0.550 | 0.570 | 0.570 | 3,855,000 |
28 Mar 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 3,745,000 |
27 Mar 2024 | 0.560 | 0.560 | 0.540 | 0.550 | 0.550 | 3,690,000 |
26 Mar 2024 | 0.560 | 0.560 | 0.520 | 0.560 | 0.560 | 4,685,000 |
25 Mar 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 3,535,000 |
22 Mar 2024 | 0.580 | 0.580 | 0.550 | 0.570 | 0.570 | 3,875,000 |
21 Mar 2024 | 0.580 | 0.580 | 0.560 | 0.580 | 0.580 | 3,680,000 |
20 Mar 2024 | 0.570 | 0.570 | 0.560 | 0.570 | 0.570 | 3,510,000 |
19 Mar 2024 | 0.560 | 0.570 | 0.550 | 0.570 | 0.570 | 635,000 |
18 Mar 2024 | 0.570 | 0.580 | 0.560 | 0.570 | 0.570 | 3,600,000 |
15 Mar 2024 | 0.570 | 0.580 | 0.550 | 0.570 | 0.570 | 3,655,000 |
14 Mar 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.550 | 3,875,000 |
13 Mar 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 4,020,000 |
12 Mar 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 4,440,000 |
11 Mar 2024 | 0.560 | 0.570 | 0.550 | 0.550 | 0.550 | 3,780,000 |
08 Mar 2024 | 0.540 | 0.560 | 0.540 | 0.550 | 0.550 | 3,570,000 |
07 Mar 2024 | 0.540 | 0.550 | 0.530 | 0.550 | 0.550 | 5,565,000 |
06 Mar 2024 | 0.540 | 0.540 | 0.530 | 0.540 | 0.540 | 3,750,000 |
05 Mar 2024 | 0.550 | 0.550 | 0.530 | 0.540 | 0.540 | 3,710,000 |
04 Mar 2024 | 0.540 | 0.550 | 0.530 | 0.550 | 0.550 | 3,730,000 |
01 Mar 2024 | 0.560 | 0.560 | 0.540 | 0.550 | 0.550 | 3,645,000 |
29 Feb 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 3,900,000 |
28 Feb 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.550 | 3,725,000 |
27 Feb 2024 | 0.560 | 0.570 | 0.550 | 0.550 | 0.550 | 4,070,000 |
26 Feb 2024 | 0.590 | 0.590 | 0.560 | 0.570 | 0.570 | 3,620,000 |
23 Feb 2024 | 0.580 | 0.590 | 0.570 | 0.590 | 0.590 | 5,110,000 |
22 Feb 2024 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 3,660,000 |
21 Feb 2024 | 0.540 | 0.580 | 0.540 | 0.580 | 0.580 | 3,690,000 |
20 Feb 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 4,935,000 |
19 Feb 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 3,905,000 |
16 Feb 2024 | 0.540 | 0.540 | 0.520 | 0.540 | 0.540 | 4,340,000 |
15 Feb 2024 | 0.560 | 0.560 | 0.540 | 0.540 | 0.540 | 3,920,000 |
14 Feb 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 3,895,000 |
09 Feb 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
08 Feb 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 4,195,000 |
07 Feb 2024 | 0.560 | 0.570 | 0.540 | 0.550 | 0.550 | 4,765,000 |
06 Feb 2024 | 0.560 | 0.570 | 0.550 | 0.560 | 0.560 | 5,375,000 |
05 Feb 2024 | 0.560 | 0.570 | 0.560 | 0.560 | 0.560 | 3,875,000 |
02 Feb 2024 | 0.550 | 0.570 | 0.540 | 0.560 | 0.560 | 5,860,000 |
01 Feb 2024 | 0.550 | 0.550 | 0.520 | 0.550 | 0.550 | 5,800,000 |
31 Jan 2024 | 0.520 | 0.550 | 0.510 | 0.550 | 0.550 | 4,865,000 |
30 Jan 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 1,075,000 |
29 Jan 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 3,900,000 |
26 Jan 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.520 | 3,935,000 |
25 Jan 2024 | 0.530 | 0.530 | 0.510 | 0.520 | 0.520 | 3,890,000 |
24 Jan 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.530 | 4,015,000 |
23 Jan 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 3,880,000 |
22 Jan 2024 | 0.540 | 0.540 | 0.510 | 0.520 | 0.520 | 3,930,000 |
19 Jan 2024 | 0.530 | 0.540 | 0.520 | 0.540 | 0.540 | 3,610,000 |
18 Jan 2024 | 0.530 | 0.550 | 0.530 | 0.550 | 0.550 | 3,735,000 |
17 Jan 2024 | 0.560 | 0.560 | 0.520 | 0.540 | 0.540 | 3,630,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |