Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 32,800 |
27 Jun 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
26 Jun 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 140,400 |
25 Jun 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
24 Jun 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 144,800 |
21 Jun 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 67,800 |
20 Jun 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 66,600 |
19 Jun 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 156,300 |
18 Jun 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 45,300 |
14 Jun 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 49,300 |
13 Jun 2024 | 0.4650 | 0.4650 | 0.4450 | 0.4500 | 0.4500 | 807,800 |
12 Jun 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 127,400 |
11 Jun 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 71,600 |
10 Jun 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 9,000 |
07 Jun 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 87,700 |
06 Jun 2024 | 0.4550 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 249,200 |
05 Jun 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 110,300 |
04 Jun 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 104,700 |
31 May 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 344,900 |
30 May 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4650 | 0.4650 | 162,000 |
29 May 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4650 | 0.4650 | 130,600 |
28 May 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 230,100 |
27 May 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4750 | 0.4750 | 336,100 |
24 May 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 250,600 |
23 May 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 312,500 |
21 May 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 75,100 |
20 May 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 134,900 |
17 May 2024 | 0.4750 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 420,400 |
16 May 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 154,700 |
15 May 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 29,500 |
14 May 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 12,700 |
13 May 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 150,500 |
10 May 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 70,500 |
09 May 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 64,100 |
08 May 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 31,800 |
07 May 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 77,100 |
06 May 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 82,500 |
03 May 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 141,100 |
02 May 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 100,000 |
30 Apr 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 59,800 |
29 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 30,000 |
26 Apr 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 118,500 |
25 Apr 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 90,900 |
24 Apr 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 93,500 |
23 Apr 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 130,100 |
22 Apr 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 66,100 |
19 Apr 2024 | 0.4750 | 0.4750 | 0.4550 | 0.4550 | 0.4550 | 168,300 |
18 Apr 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 214,000 |
17 Apr 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 106,500 |
16 Apr 2024 | 0.4750 | 0.4750 | 0.4500 | 0.4550 | 0.4550 | 341,400 |
15 Apr 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 436,300 |
12 Apr 2024 | 0.4600 | 0.4900 | 0.4550 | 0.4700 | 0.4700 | 1,033,100 |
09 Apr 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 147,200 |
08 Apr 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 107,400 |
05 Apr 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 90,900 |
04 Apr 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 124,600 |
03 Apr 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 112,600 |
02 Apr 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 43,700 |
01 Apr 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 136,900 |
29 Mar 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 24,600 |
27 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 27,200 |
26 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 75,500 |
25 Mar 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 55,000 |
22 Mar 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 117,200 |
21 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 118,600 |
20 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
19 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,000 |
18 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 8,100 |
15 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
14 Mar 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 298,300 |
13 Mar 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 20,000 |
12 Mar 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 103,800 |
11 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 11,000 |
08 Mar 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 274,300 |
07 Mar 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 139,400 |
06 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 143,800 |
05 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 48,700 |
04 Mar 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 158,100 |
01 Mar 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 199,700 |
29 Feb 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 344,800 |
28 Feb 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 289,700 |
27 Feb 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 204,200 |
26 Feb 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 409,700 |
23 Feb 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4450 | 0.4450 | 703,900 |
22 Feb 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 106,100 |
21 Feb 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 29,500 |
20 Feb 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 28,800 |
19 Feb 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 217,600 |
16 Feb 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4250 | 0.4250 | 677,800 |
15 Feb 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 162,000 |
14 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 1,300 |
13 Feb 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 29,500 |
09 Feb 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 73,600 |
08 Feb 2024 | 0.4400 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 104,900 |
07 Feb 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 46,000 |
06 Feb 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 10,100 |
05 Feb 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 20,700 |
02 Feb 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 106,100 |
31 Jan 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 56,900 |
30 Jan 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 195,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |