Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 0.5632 | 0.5632 | 0.5594 | 0.5594 | 0.5594 | 4,800 |
01 Jul 2024 | 0.5438 | 0.5438 | 0.5438 | 0.5438 | 0.5438 | - |
28 Jun 2024 | 0.5494 | 0.5494 | 0.5446 | 0.5448 | 0.5448 | - |
27 Jun 2024 | 0.5384 | 0.5478 | 0.5378 | 0.5382 | 0.5382 | - |
26 Jun 2024 | 0.5434 | 0.5444 | 0.5426 | 0.5426 | 0.5426 | - |
25 Jun 2024 | 0.5384 | 0.5384 | 0.5342 | 0.5342 | 0.5342 | - |
24 Jun 2024 | 0.5384 | 0.5484 | 0.5384 | 0.5428 | 0.5428 | - |
21 Jun 2024 | 0.5344 | 0.5412 | 0.5344 | 0.5356 | 0.5356 | - |
20 Jun 2024 | 0.5384 | 0.5384 | 0.5334 | 0.5334 | 0.5334 | - |
19 Jun 2024 | 0.5324 | 0.5334 | 0.5324 | 0.5330 | 0.5330 | - |
18 Jun 2024 | 0.5176 | 0.5186 | 0.5176 | 0.5186 | 0.5186 | - |
17 Jun 2024 | 0.5098 | 0.5164 | 0.5046 | 0.5164 | 0.5164 | - |
14 Jun 2024 | 0.5090 | 0.5090 | 0.5056 | 0.5056 | 0.5056 | - |
13 Jun 2024 | 0.5084 | 0.5086 | 0.5084 | 0.5086 | 0.5086 | - |
12 Jun 2024 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | - |
11 Jun 2024 | 0.5098 | 0.5104 | 0.5086 | 0.5104 | 0.5104 | - |
10 Jun 2024 | 0.5144 | 0.5288 | 0.5144 | 0.5232 | 0.5232 | - |
07 Jun 2024 | 0.5086 | 0.5140 | 0.5086 | 0.5140 | 0.5140 | - |
06 Jun 2024 | 0.5036 | 0.5086 | 0.5036 | 0.5086 | 0.5086 | - |
05 Jun 2024 | 0.5106 | 0.5106 | 0.5086 | 0.5096 | 0.5096 | - |
04 Jun 2024 | 0.5110 | 0.5138 | 0.5022 | 0.5124 | 0.5124 | - |
03 Jun 2024 | 0.5186 | 0.5190 | 0.5090 | 0.5090 | 0.5090 | - |
31 May 2024 | 0.5220 | 0.5220 | 0.5138 | 0.5152 | 0.5152 | - |
30 May 2024 | 0.5206 | 0.5208 | 0.5184 | 0.5186 | 0.5186 | - |
29 May 2024 | 0.5266 | 0.5266 | 0.5262 | 0.5262 | 0.5262 | - |
28 May 2024 | 0.5384 | 0.5424 | 0.5384 | 0.5424 | 0.5424 | - |
27 May 2024 | 0.5384 | 0.5384 | 0.5384 | 0.5384 | 0.5384 | - |
24 May 2024 | 0.5426 | 0.5432 | 0.5402 | 0.5402 | 0.5402 | - |
23 May 2024 | 0.5464 | 0.5480 | 0.5450 | 0.5450 | 0.5450 | - |
22 May 2024 | 0.5552 | 0.5554 | 0.5544 | 0.5544 | 0.5544 | - |
21 May 2024 | 0.5526 | 0.5584 | 0.5508 | 0.5508 | 0.5508 | - |
20 May 2024 | 0.5460 | 0.5482 | 0.5460 | 0.5482 | 0.5482 | - |
17 May 2024 | 0.5448 | 0.5474 | 0.5448 | 0.5462 | 0.5462 | - |
16 May 2024 | 0.5422 | 0.5516 | 0.5404 | 0.5506 | 0.5506 | - |
15 May 2024 | 0.5204 | 0.5204 | 0.5204 | 0.5204 | 0.5204 | - |
14 May 2024 | 0.5232 | 0.5232 | 0.5138 | 0.5148 | 0.5148 | - |
13 May 2024 | 0.5290 | 0.5294 | 0.5280 | 0.5280 | 0.5280 | - |
10 May 2024 | 0.5206 | 0.5316 | 0.5206 | 0.5236 | 0.5236 | 4,800 |
09 May 2024 | 0.5046 | 0.5046 | 0.4998 | 0.4998 | 0.4998 | - |
08 May 2024 | 0.4986 | 0.5018 | 0.4986 | 0.4986 | 0.4986 | - |
07 May 2024 | 0.5012 | 0.5028 | 0.4986 | 0.4986 | 0.4986 | - |
06 May 2024 | 0.5002 | 0.5104 | 0.4994 | 0.4994 | 0.4994 | - |
03 May 2024 | 0.5016 | 0.5018 | 0.5002 | 0.5002 | 0.5002 | - |
02 May 2024 | 0.4942 | 0.4986 | 0.4942 | 0.4986 | 0.4986 | - |
30 Apr 2024 | 0.4945 | 0.4960 | 0.4945 | 0.4958 | 0.4958 | - |
29 Apr 2024 | 0.4919 | 0.4937 | 0.4912 | 0.4937 | 0.4937 | - |
26 Apr 2024 | 0.4876 | 0.4881 | 0.4855 | 0.4881 | 0.4881 | - |
25 Apr 2024 | 0.4876 | 0.4879 | 0.4876 | 0.4879 | 0.4879 | - |
24 Apr 2024 | 0.4842 | 0.4842 | 0.4780 | 0.4780 | 0.4780 | - |
23 Apr 2024 | 0.4856 | 0.4856 | 0.4786 | 0.4846 | 0.4846 | - |
22 Apr 2024 | 0.4886 | 0.4886 | 0.4886 | 0.4886 | 0.4886 | - |
19 Apr 2024 | 0.4817 | 0.4886 | 0.4788 | 0.4886 | 0.4886 | - |
18 Apr 2024 | 0.4806 | 0.4864 | 0.4806 | 0.4847 | 0.4847 | - |
17 Apr 2024 | 0.4746 | 0.4786 | 0.4719 | 0.4786 | 0.4786 | - |
16 Apr 2024 | 0.4721 | 0.4721 | 0.4708 | 0.4709 | 0.4709 | - |
15 Apr 2024 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | - |
12 Apr 2024 | 0.4686 | 0.4687 | 0.4686 | 0.4686 | 0.4686 | - |
11 Apr 2024 | 0.4719 | 0.4719 | 0.4706 | 0.4706 | 0.4706 | - |
10 Apr 2024 | 0.4671 | 0.4701 | 0.4666 | 0.4666 | 0.4666 | - |
09 Apr 2024 | 0.4686 | 0.4686 | 0.4630 | 0.4630 | 0.4630 | - |
08 Apr 2024 | 0.4636 | 0.4637 | 0.4624 | 0.4624 | 0.4624 | 1 |
05 Apr 2024 | 0.4605 | 0.4607 | 0.4605 | 0.4607 | 0.4607 | - |
04 Apr 2024 | 0.4636 | 0.4639 | 0.4636 | 0.4639 | 0.4639 | - |
03 Apr 2024 | 0.4686 | 0.4686 | 0.4637 | 0.4637 | 0.4637 | - |
02 Apr 2024 | 0.4696 | 0.4696 | 0.4687 | 0.4688 | 0.4688 | - |
28 Mar 2024 | 0.4588 | 0.4676 | 0.4544 | 0.4544 | 0.4544 | - |
27 Mar 2024 | 0.4607 | 0.4638 | 0.4598 | 0.4638 | 0.4638 | - |
26 Mar 2024 | 0.4667 | 0.4667 | 0.4623 | 0.4635 | 0.4635 | - |
25 Mar 2024 | 0.4555 | 0.4556 | 0.4553 | 0.4553 | 0.4553 | - |
22 Mar 2024 | 0.4585 | 0.4585 | 0.4567 | 0.4567 | 0.4567 | - |
21 Mar 2024 | 0.4572 | 0.4685 | 0.4568 | 0.4685 | 0.4685 | - |
20 Mar 2024 | 0.4547 | 0.4549 | 0.4547 | 0.4547 | 0.4547 | - |
19 Mar 2024 | 0.4537 | 0.4537 | 0.4537 | 0.4537 | 0.4537 | - |
18 Mar 2024 | 0.4536 | 0.4577 | 0.4536 | 0.4577 | 0.4577 | - |
15 Mar 2024 | 0.4562 | 0.4656 | 0.4549 | 0.4549 | 0.4549 | - |
14 Mar 2024 | 0.4597 | 0.4606 | 0.4597 | 0.4605 | 0.4605 | - |
13 Mar 2024 | 0.4647 | 0.4652 | 0.4647 | 0.4652 | 0.4652 | - |
12 Mar 2024 | 0.4688 | 0.4720 | 0.4688 | 0.4714 | 0.4714 | - |
11 Mar 2024 | 0.4648 | 0.4747 | 0.4648 | 0.4747 | 0.4747 | - |
08 Mar 2024 | 0.4686 | 0.4686 | 0.4588 | 0.4638 | 0.4638 | - |
07 Mar 2024 | 0.4587 | 0.4648 | 0.4587 | 0.4608 | 0.4608 | - |
06 Mar 2024 | 0.4641 | 0.4641 | 0.4635 | 0.4636 | 0.4636 | - |
05 Mar 2024 | 0.4587 | 0.4589 | 0.4587 | 0.4589 | 0.4589 | - |
04 Mar 2024 | 0.4631 | 0.4631 | 0.4569 | 0.4607 | 0.4607 | - |
01 Mar 2024 | 0.4686 | 0.4686 | 0.4625 | 0.4655 | 0.4655 | - |
29 Feb 2024 | 0.4686 | 0.4688 | 0.4649 | 0.4688 | 0.4688 | - |
28 Feb 2024 | 0.4686 | 0.4691 | 0.4686 | 0.4691 | 0.4691 | - |
27 Feb 2024 | 0.4726 | 0.4733 | 0.4686 | 0.4686 | 0.4686 | - |
26 Feb 2024 | 0.4706 | 0.4746 | 0.4706 | 0.4746 | 0.4746 | - |
23 Feb 2024 | 0.4816 | 0.4816 | 0.4746 | 0.4751 | 0.4751 | - |
22 Feb 2024 | 0.4736 | 0.4755 | 0.4728 | 0.4753 | 0.4753 | - |
21 Feb 2024 | 0.4722 | 0.4722 | 0.4661 | 0.4706 | 0.4706 | - |
20 Feb 2024 | 0.4608 | 0.4608 | 0.4590 | 0.4592 | 0.4592 | - |
19 Feb 2024 | 0.4567 | 0.4578 | 0.4567 | 0.4574 | 0.4574 | - |
16 Feb 2024 | 0.4577 | 0.4578 | 0.4572 | 0.4572 | 0.4572 | - |
15 Feb 2024 | 0.4533 | 0.4537 | 0.4487 | 0.4487 | 0.4487 | - |
14 Feb 2024 | 0.4520 | 0.4529 | 0.4489 | 0.4489 | 0.4489 | - |
13 Feb 2024 | 0.4512 | 0.4517 | 0.4512 | 0.4512 | 0.4512 | - |
12 Feb 2024 | 0.4472 | 0.4532 | 0.4472 | 0.4532 | 0.4532 | - |
09 Feb 2024 | 0.4437 | 0.4437 | 0.4437 | 0.4437 | 0.4437 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |