Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 48,000 |
04 Jul 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5100 | 0.5100 | 107,500 |
03 Jul 2024 | 0.5000 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 47,000 |
02 Jul 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 25,000 |
01 Jul 2024 | 0.4900 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 45,900 |
28 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 34,000 |
27 Jun 2024 | 0.5050 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 123,200 |
26 Jun 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 61,200 |
25 Jun 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5200 | 0.5200 | 58,700 |
24 Jun 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 204,500 |
21 Jun 2024 | 0.5100 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 90,700 |
20 Jun 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 135,600 |
19 Jun 2024 | 0.5050 | 0.5250 | 0.5000 | 0.5200 | 0.5200 | 341,500 |
18 Jun 2024 | 0.5150 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 185,700 |
14 Jun 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5100 | 0.5100 | 706,400 |
13 Jun 2024 | 0.5600 | 0.5900 | 0.5200 | 0.5300 | 0.5300 | 1,987,800 |
12 Jun 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 48,100 |
11 Jun 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 18,800 |
10 Jun 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 7,000 |
07 Jun 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 5,000 |
06 Jun 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 40,100 |
05 Jun 2024 | 0.5000 | 0.5100 | 0.4050 | 0.4600 | 0.4600 | 365,800 |
04 Jun 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 37,700 |
31 May 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 129,100 |
30 May 2024 | 0.5150 | 0.5350 | 0.5100 | 0.5100 | 0.5100 | 43,000 |
29 May 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 56,000 |
28 May 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 74,800 |
27 May 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 49,700 |
24 May 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5150 | 0.5150 | 135,700 |
23 May 2024 | 0.4900 | 0.5350 | 0.4850 | 0.5050 | 0.5050 | 1,142,300 |
21 May 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 65,100 |
20 May 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 85,100 |
17 May 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 82,300 |
16 May 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 83,500 |
15 May 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 75,400 |
14 May 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 28,000 |
13 May 2024 | 0.4650 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 48,400 |
10 May 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 53,000 |
09 May 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
08 May 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 42,000 |
07 May 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 39,300 |
06 May 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 46,900 |
03 May 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 59,000 |
02 May 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 30,000 |
30 Apr 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 104,100 |
29 Apr 2024 | 0.5000 | 0.5100 | 0.4850 | 0.4950 | 0.4950 | 343,900 |
26 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 102,100 |
25 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
24 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 14,800 |
23 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 21,500 |
22 Apr 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 27,700 |
19 Apr 2024 | 0.5050 | 0.5050 | 0.4700 | 0.4800 | 0.4800 | 63,600 |
18 Apr 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 21,100 |
17 Apr 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 62,800 |
16 Apr 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 63,100 |
15 Apr 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 17,000 |
12 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 15,000 |
09 Apr 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 263,000 |
08 Apr 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 141,000 |
05 Apr 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 80,000 |
04 Apr 2024 | 0.4750 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 60,500 |
03 Apr 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 38,100 |
02 Apr 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 60,500 |
01 Apr 2024 | 0.4550 | 0.4550 | 0.4150 | 0.4500 | 0.4500 | 135,500 |
29 Mar 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 6,400 |
27 Mar 2024 | 0.4600 | 0.4650 | 0.4600 | 0.4650 | 0.4650 | 45,100 |
26 Mar 2024 | 0.4600 | 0.4750 | 0.4500 | 0.4600 | 0.4600 | 43,200 |
25 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
22 Mar 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 94,800 |
21 Mar 2024 | 0.4550 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 108,200 |
20 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10,000 |
19 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 10,000 |
18 Mar 2024 | 0.4550 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 16,000 |
15 Mar 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 40,000 |
14 Mar 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 15,000 |
13 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 20,000 |
12 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 70,000 |
11 Mar 2024 | 0.4450 | 0.4850 | 0.4400 | 0.4800 | 0.4800 | 99,300 |
08 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
07 Mar 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 30,300 |
06 Mar 2024 | 0.4450 | 0.4800 | 0.4450 | 0.4800 | 0.4800 | 9,800 |
05 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 31,000 |
04 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 33,000 |
01 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 20,000 |
29 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
28 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 5,000 |
27 Feb 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 32,500 |
26 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 30,000 |
23 Feb 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 17,700 |
22 Feb 2024 | 0.4550 | 0.4900 | 0.4550 | 0.4900 | 0.4900 | 1,100 |
21 Feb 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 38,000 |
20 Feb 2024 | 0.4950 | 0.4950 | 0.4500 | 0.4900 | 0.4900 | 16,500 |
19 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
16 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
15 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
14 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 13,000 |
13 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 52,800 |
09 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,000 |
08 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
07 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |