Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
06 Jun 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
05 Jun 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
04 Jun 2024 | 0.880 | 0.880 | 0.850 | 0.870 | 0.870 | 31,000 |
03 Jun 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 12,000 |
31 May 2024 | 0.850 | 0.890 | 0.850 | 0.870 | 0.870 | 88,000 |
30 May 2024 | 0.870 | 0.880 | 0.850 | 0.850 | 0.850 | 94,000 |
29 May 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 63,000 |
28 May 2024 | 0.830 | 0.860 | 0.820 | 0.860 | 0.860 | 80,000 |
27 May 2024 | 0.880 | 0.880 | 0.860 | 0.860 | 0.860 | 19,000 |
24 May 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
23 May 2024 | 0.840 | 0.880 | 0.840 | 0.880 | 0.880 | 97,000 |
22 May 2024 | 0.880 | 0.900 | 0.800 | 0.820 | 0.820 | 328,000 |
21 May 2024 | 0.860 | 0.890 | 0.850 | 0.870 | 0.870 | 258,000 |
20 May 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 5,000 |
17 May 2024 | 0.880 | 0.880 | 0.850 | 0.850 | 0.850 | 234,000 |
16 May 2024 | 0.890 | 0.910 | 0.870 | 0.880 | 0.880 | 222,000 |
14 May 2024 | 0.880 | 0.890 | 0.880 | 0.880 | 0.880 | 45,000 |
13 May 2024 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 124,000 |
10 May 2024 | 0.870 | 0.900 | 0.870 | 0.890 | 0.890 | 109,000 |
09 May 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
08 May 2024 | 0.870 | 0.870 | 0.860 | 0.860 | 0.860 | 130,000 |
07 May 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
06 May 2024 | 0.860 | 0.930 | 0.860 | 0.900 | 0.900 | 338,000 |
03 May 2024 | 0.880 | 0.880 | 0.860 | 0.860 | 0.860 | 48,000 |
02 May 2024 | 0.820 | 0.880 | 0.820 | 0.880 | 0.880 | 471,000 |
30 Apr 2024 | 0.810 | 0.830 | 0.810 | 0.810 | 0.810 | 89,000 |
29 Apr 2024 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 124,000 |
26 Apr 2024 | 0.770 | 0.790 | 0.760 | 0.760 | 0.760 | 235,000 |
25 Apr 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
24 Apr 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
23 Apr 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
22 Apr 2024 | 0.760 | 0.820 | 0.760 | 0.770 | 0.770 | 51,000 |
19 Apr 2024 | 0.740 | 0.760 | 0.730 | 0.760 | 0.760 | 109,000 |
18 Apr 2024 | 0.750 | 0.760 | 0.720 | 0.750 | 0.750 | 14,000 |
17 Apr 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
16 Apr 2024 | 0.750 | 0.760 | 0.750 | 0.760 | 0.760 | 98,000 |
15 Apr 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
12 Apr 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 94,000 |
11 Apr 2024 | 0.810 | 0.810 | 0.750 | 0.750 | 0.750 | 18,000 |
10 Apr 2024 | 0.760 | 0.780 | 0.740 | 0.750 | 0.750 | 111,000 |
09 Apr 2024 | 0.770 | 0.780 | 0.760 | 0.780 | 0.780 | 92,000 |
08 Apr 2024 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 18,000 |
05 Apr 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 23,000 |
03 Apr 2024 | 0.800 | 0.800 | 0.750 | 0.780 | 0.780 | 158,000 |
02 Apr 2024 | 0.850 | 0.850 | 0.790 | 0.800 | 0.800 | 298,000 |
28 Mar 2024 | 0.920 | 0.930 | 0.920 | 0.920 | 0.920 | 124,000 |
27 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 6,000 |
26 Mar 2024 | 0.940 | 0.940 | 0.890 | 0.920 | 0.920 | 202,000 |
25 Mar 2024 | 0.870 | 0.890 | 0.860 | 0.890 | 0.890 | 21,000 |
22 Mar 2024 | 0.890 | 0.890 | 0.860 | 0.890 | 0.890 | 33,000 |
21 Mar 2024 | 0.900 | 0.900 | 0.860 | 0.860 | 0.860 | 27,000 |
20 Mar 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 6,000 |
19 Mar 2024 | 0.930 | 0.940 | 0.880 | 0.880 | 0.880 | 307,000 |
18 Mar 2024 | 0.910 | 0.930 | 0.880 | 0.930 | 0.930 | 25,000 |
15 Mar 2024 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 17,000 |
14 Mar 2024 | 0.860 | 0.870 | 0.860 | 0.870 | 0.870 | 42,000 |
13 Mar 2024 | 0.930 | 0.940 | 0.890 | 0.890 | 0.890 | 96,000 |
12 Mar 2024 | 0.880 | 0.930 | 0.860 | 0.890 | 0.890 | 168,000 |
11 Mar 2024 | 0.770 | 0.850 | 0.770 | 0.850 | 0.850 | 553,000 |
08 Mar 2024 | 0.750 | 0.800 | 0.750 | 0.760 | 0.760 | 127,000 |
07 Mar 2024 | 0.800 | 0.800 | 0.750 | 0.750 | 0.750 | 299,000 |
06 Mar 2024 | 0.790 | 0.790 | 0.760 | 0.760 | 0.760 | 35,000 |
05 Mar 2024 | 0.790 | 0.790 | 0.760 | 0.760 | 0.760 | 49,000 |
04 Mar 2024 | 0.800 | 0.800 | 0.750 | 0.750 | 0.750 | 383,000 |
01 Mar 2024 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 110,000 |
29 Feb 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 38,000 |
28 Feb 2024 | 0.800 | 0.840 | 0.800 | 0.820 | 0.820 | 81,000 |
27 Feb 2024 | 0.770 | 0.850 | 0.770 | 0.840 | 0.840 | 351,000 |
26 Feb 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 32,000 |
23 Feb 2024 | 0.760 | 0.830 | 0.760 | 0.830 | 0.830 | 42,000 |
22 Feb 2024 | 0.810 | 0.840 | 0.810 | 0.840 | 0.840 | 5,000 |
21 Feb 2024 | 0.800 | 0.800 | 0.790 | 0.800 | 0.800 | 151,000 |
20 Feb 2024 | 0.780 | 0.800 | 0.770 | 0.800 | 0.800 | 78,000 |
19 Feb 2024 | 0.760 | 0.790 | 0.760 | 0.780 | 0.780 | 127,000 |
16 Feb 2024 | 0.770 | 0.790 | 0.740 | 0.760 | 0.760 | 105,000 |
15 Feb 2024 | 0.750 | 0.770 | 0.750 | 0.770 | 0.770 | 6,000 |
14 Feb 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 23,000 |
09 Feb 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
08 Feb 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
07 Feb 2024 | 0.760 | 0.800 | 0.730 | 0.730 | 0.730 | 303,000 |
06 Feb 2024 | 0.720 | 0.760 | 0.720 | 0.760 | 0.760 | 23,000 |
05 Feb 2024 | 0.700 | 0.760 | 0.700 | 0.750 | 0.750 | 165,000 |
02 Feb 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 55,000 |
01 Feb 2024 | 0.750 | 0.750 | 0.720 | 0.730 | 0.730 | 95,000 |
31 Jan 2024 | 0.720 | 0.790 | 0.720 | 0.770 | 0.770 | 35,000 |
30 Jan 2024 | 0.720 | 0.720 | 0.710 | 0.720 | 0.720 | 43,000 |
29 Jan 2024 | 0.720 | 0.740 | 0.720 | 0.740 | 0.740 | 34,000 |
26 Jan 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 96,000 |
25 Jan 2024 | 0.750 | 0.780 | 0.710 | 0.770 | 0.770 | 239,000 |
24 Jan 2024 | 0.740 | 0.760 | 0.760 | 0.750 | 0.750 | 110,000 |
23 Jan 2024 | 0.710 | 0.750 | 0.730 | 0.740 | 0.740 | 363,000 |
22 Jan 2024 | 0.720 | 0.720 | 0.700 | 0.710 | 0.710 | 123,000 |
19 Jan 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 25,000 |
18 Jan 2024 | 0.730 | 0.740 | 0.700 | 0.720 | 0.720 | 189,000 |
17 Jan 2024 | 0.750 | 0.760 | 0.700 | 0.700 | 0.700 | 754,000 |
16 Jan 2024 | 0.800 | 0.800 | 0.750 | 0.770 | 0.770 | 298,000 |
15 Jan 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
12 Jan 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
11 Jan 2024 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 52,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |