Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4950 | 0.4950 | 21 |
25 Jun 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
24 Jun 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
21 Jun 2024 | 0.5120 | 0.5120 | 0.5040 | 0.5040 | 0.5040 | - |
20 Jun 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | - |
19 Jun 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
18 Jun 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
17 Jun 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
14 Jun 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | - |
13 Jun 2024 | 0.6460 | 0.6460 | 0.6340 | 0.6340 | 0.6340 | - |
12 Jun 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
11 Jun 2024 | 0.6540 | 0.6640 | 0.6540 | 0.6640 | 0.6640 | - |
10 Jun 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
07 Jun 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
06 Jun 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | - |
05 Jun 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
04 Jun 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
03 Jun 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
31 May 2024 | 0.7400 | 0.7400 | 0.7380 | 0.7380 | 0.7380 | - |
30 May 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
29 May 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
28 May 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
27 May 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
24 May 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
23 May 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
22 May 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
21 May 2024 | 0.7180 | 0.7240 | 0.7180 | 0.7240 | 0.7240 | - |
20 May 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
17 May 2024 | 0.6820 | 0.6840 | 0.6820 | 0.6840 | 0.6840 | - |
16 May 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
15 May 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | - |
14 May 2024 | 0.7260 | 0.7480 | 0.7260 | 0.7480 | 0.7480 | - |
13 May 2024 | 0.7880 | 0.7880 | 0.7660 | 0.7660 | 0.7660 | - |
10 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
09 May 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
08 May 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
07 May 2024 | 0.8040 | 0.8040 | 0.7740 | 0.7740 | 0.7740 | - |
06 May 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
03 May 2024 | 0.8480 | 0.8540 | 0.8480 | 0.8540 | 0.8540 | - |
02 May 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
30 Apr 2024 | 0.8700 | 0.8700 | 0.8340 | 0.8340 | 0.8340 | - |
29 Apr 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
26 Apr 2024 | 0.8540 | 0.8540 | 0.8340 | 0.8340 | 0.8340 | - |
25 Apr 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
24 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
23 Apr 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
22 Apr 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
19 Apr 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
18 Apr 2024 | 0.9140 | 0.9240 | 0.9140 | 0.9240 | 0.9240 | - |
17 Apr 2024 | 0.9440 | 0.9440 | 0.9260 | 0.9260 | 0.9260 | - |
16 Apr 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
15 Apr 2024 | 0.9800 | 0.9800 | 0.9580 | 0.9580 | 0.9580 | - |
12 Apr 2024 | 1.0150 | 1.0150 | 0.9740 | 0.9740 | 0.9740 | - |
11 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
10 Apr 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
09 Apr 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | - |
08 Apr 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
05 Apr 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
04 Apr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
03 Apr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | - |
02 Apr 2024 | 0.9060 | 0.9060 | 0.8500 | 0.8500 | 0.8500 | - |
28 Mar 2024 | 0.9350 | 0.9350 | 0.9250 | 0.9250 | 0.9250 | - |
27 Mar 2024 | 0.8170 | 0.9250 | 0.8170 | 0.9250 | 0.9250 | - |
26 Mar 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | - |
25 Mar 2024 | 0.8050 | 0.8050 | 0.7470 | 0.7670 | 0.7670 | - |
22 Mar 2024 | 0.8450 | 0.8450 | 0.8070 | 0.8070 | 0.8070 | - |
21 Mar 2024 | 0.8470 | 0.8470 | 0.8150 | 0.8150 | 0.8150 | - |
20 Mar 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
19 Mar 2024 | 0.8350 | 0.8580 | 0.7750 | 0.7750 | 0.7750 | - |
18 Mar 2024 | 0.7950 | 0.8450 | 0.7950 | 0.8450 | 0.8450 | - |
15 Mar 2024 | 0.7950 | 0.7950 | 0.7600 | 0.7600 | 0.7600 | - |
14 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
13 Mar 2024 | 0.8100 | 0.8250 | 0.8050 | 0.8250 | 0.8250 | - |
12 Mar 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
11 Mar 2024 | 0.8360 | 0.8360 | 0.8110 | 0.8110 | 0.8110 | - |
08 Mar 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
07 Mar 2024 | 0.7850 | 0.7850 | 0.7730 | 0.7730 | 0.7730 | - |
06 Mar 2024 | 0.7950 | 0.8050 | 0.7950 | 0.7950 | 0.7950 | - |
05 Mar 2024 | 0.8150 | 0.8260 | 0.8150 | 0.8260 | 0.8260 | - |
04 Mar 2024 | 0.8450 | 0.8750 | 0.8450 | 0.8750 | 0.8750 | - |
01 Mar 2024 | 0.9040 | 0.9040 | 0.8750 | 0.8770 | 0.8770 | - |
29 Feb 2024 | 0.9140 | 0.9140 | 0.8950 | 0.8950 | 0.8950 | - |
28 Feb 2024 | 0.7890 | 0.7890 | 0.7800 | 0.7850 | 0.7850 | - |
27 Feb 2024 | 0.7900 | 0.7900 | 0.7670 | 0.7670 | 0.7670 | - |
26 Feb 2024 | 0.7980 | 0.8050 | 0.7980 | 0.8050 | 0.8050 | - |
23 Feb 2024 | 0.8330 | 0.8330 | 0.8050 | 0.8050 | 0.8050 | - |
22 Feb 2024 | 0.8330 | 0.8650 | 0.8330 | 0.8650 | 0.8650 | - |
21 Feb 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | - |
20 Feb 2024 | 0.8150 | 0.8310 | 0.8150 | 0.8310 | 0.8310 | - |
19 Feb 2024 | 0.8150 | 0.8150 | 0.7950 | 0.7950 | 0.7950 | - |
16 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
15 Feb 2024 | 0.7550 | 0.7750 | 0.7550 | 0.7750 | 0.7750 | - |
14 Feb 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
13 Feb 2024 | 0.7360 | 0.7360 | 0.7350 | 0.7350 | 0.7350 | - |
12 Feb 2024 | 0.7770 | 0.7770 | 0.7650 | 0.7650 | 0.7650 | - |
09 Feb 2024 | 0.7850 | 0.7880 | 0.7850 | 0.7880 | 0.7880 | - |
08 Feb 2024 | 0.8150 | 0.8150 | 0.7750 | 0.7760 | 0.7760 | - |
07 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
06 Feb 2024 | 0.8140 | 0.8140 | 0.7960 | 0.7960 | 0.7960 | - |
05 Feb 2024 | 0.8150 | 0.8150 | 0.7950 | 0.7950 | 0.7950 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |