Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 61,800 |
13 Jun 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 66,600 |
12 Jun 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 194,300 |
11 Jun 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 38,000 |
10 Jun 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 7,300 |
07 Jun 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 73,000 |
06 Jun 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 37,000 |
05 Jun 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 5,000 |
04 Jun 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 50,000 |
31 May 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
30 May 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 100,500 |
29 May 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 21,000 |
28 May 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 21,000 |
27 May 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 78,000 |
24 May 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 37,300 |
23 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 493,800 |
21 May 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 65,100 |
20 May 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 145,200 |
17 May 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 102,100 |
16 May 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 102,000 |
15 May 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 107,700 |
14 May 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 203,600 |
13 May 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 70,400 |
10 May 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 60,200 |
09 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,000 |
08 May 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
07 May 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 12,100 |
06 May 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 32,200 |
03 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 18,000 |
02 May 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 147,300 |
30 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 57,800 |
29 Apr 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 151,300 |
26 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 33,400 |
25 Apr 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 23,000 |
24 Apr 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 130,000 |
23 Apr 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 12,000 |
22 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 105,000 |
19 Apr 2024 | 0.3550 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 217,400 |
18 Apr 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 118,200 |
17 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 59,000 |
16 Apr 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 611,900 |
15 Apr 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 555,300 |
12 Apr 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 450,300 |
09 Apr 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 687,300 |
08 Apr 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 162,300 |
05 Apr 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 341,700 |
04 Apr 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 227,100 |
03 Apr 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 404,200 |
02 Apr 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 228,500 |
01 Apr 2024 | 0.3700 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 646,500 |
29 Mar 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 831,100 |
27 Mar 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 159,700 |
26 Mar 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 243,000 |
25 Mar 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 190,600 |
22 Mar 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 232,100 |
21 Mar 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 299,500 |
20 Mar 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 158,500 |
19 Mar 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 263,500 |
18 Mar 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 499,300 |
15 Mar 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 461,700 |
14 Mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 1,095,500 |
13 Mar 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 570,600 |
12 Mar 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 208,800 |
11 Mar 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4450 | 0.4450 | 210,700 |
08 Mar 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 45,100 |
07 Mar 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 159,800 |
06 Mar 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 144,600 |
05 Mar 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 52,400 |
04 Mar 2024 | 0.4450 | 0.4750 | 0.4450 | 0.4650 | 0.4650 | 181,600 |
01 Mar 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 35,400 |
29 Feb 2024 | 0.4800 | 0.4800 | 0.4450 | 0.4500 | 0.4500 | 166,900 |
28 Feb 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 119,600 |
27 Feb 2024 | 0.4650 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 160,800 |
26 Feb 2024 | 0.4450 | 0.4850 | 0.4450 | 0.4650 | 0.4650 | 736,900 |
23 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 242,800 |
22 Feb 2024 | 0.4650 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 134,500 |
21 Feb 2024 | 0.4950 | 0.4950 | 0.4550 | 0.4650 | 0.4650 | 879,900 |
20 Feb 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 638,100 |
19 Feb 2024 | 0.4450 | 0.4950 | 0.4450 | 0.4900 | 0.4900 | 1,337,700 |
16 Feb 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 153,200 |
15 Feb 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 52,100 |
14 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
13 Feb 2024 | 0.4050 | 0.4300 | 0.4050 | 0.4300 | 0.4300 | 3,000 |
09 Feb 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 18,900 |
08 Feb 2024 | 0.4050 | 0.4350 | 0.4050 | 0.4200 | 0.4200 | 839,800 |
07 Feb 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 54,000 |
06 Feb 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 110,000 |
05 Feb 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 192,000 |
02 Feb 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 170,000 |
31 Jan 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 173,000 |
30 Jan 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 245,900 |
29 Jan 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 278,100 |
26 Jan 2024 | 0.4150 | 0.4500 | 0.4050 | 0.4350 | 0.4350 | 1,614,200 |
24 Jan 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 255,700 |
23 Jan 2024 | 0.4000 | 0.4050 | 0.3650 | 0.4050 | 0.4050 | 1,947,500 |
22 Jan 2024 | 0.4050 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 95,600 |
19 Jan 2024 | 0.4100 | 0.4200 | 0.3750 | 0.4050 | 0.4050 | 949,500 |
18 Jan 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 260,400 |
17 Jan 2024 | 0.4400 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 246,600 |
16 Jan 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 203,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |