Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4699 | 0.4699 | 142,582 |
05 Jul 2024 | 0.5250 | 0.5250 | 0.4950 | 0.5000 | 0.5000 | 330,800 |
03 Jul 2024 | 0.5220 | 0.5290 | 0.5010 | 0.5150 | 0.5150 | 112,300 |
02 Jul 2024 | 0.5200 | 0.5200 | 0.5140 | 0.5150 | 0.5150 | 152,800 |
01 Jul 2024 | 0.5290 | 0.5380 | 0.5150 | 0.5200 | 0.5200 | 255,600 |
28 Jun 2024 | 0.5100 | 0.5350 | 0.4970 | 0.5280 | 0.5280 | 222,700 |
27 Jun 2024 | 0.5040 | 0.5300 | 0.4960 | 0.5000 | 0.5000 | 294,300 |
26 Jun 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5040 | 0.5040 | 134,100 |
25 Jun 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4950 | 0.4950 | 294,000 |
24 Jun 2024 | 0.4400 | 0.6000 | 0.4300 | 0.4710 | 0.4710 | 1,650,300 |
21 Jun 2024 | 0.3900 | 0.4400 | 0.3900 | 0.4400 | 0.4400 | 2,100,100 |
20 Jun 2024 | 0.4000 | 0.4100 | 0.3600 | 0.3810 | 0.3810 | 1,079,900 |
18 Jun 2024 | 0.3870 | 0.4000 | 0.3870 | 0.4000 | 0.4000 | 366,900 |
17 Jun 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3960 | 0.3960 | 95,400 |
14 Jun 2024 | 0.3930 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 354,100 |
13 Jun 2024 | 0.3920 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 123,900 |
12 Jun 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3940 | 0.3940 | 368,800 |
11 Jun 2024 | 0.3830 | 0.4050 | 0.3830 | 0.3950 | 0.3950 | 176,900 |
10 Jun 2024 | 0.3950 | 0.4100 | 0.3830 | 0.3900 | 0.3900 | 309,800 |
07 Jun 2024 | 0.3730 | 0.3950 | 0.3660 | 0.3820 | 0.3820 | 89,000 |
06 Jun 2024 | 0.3710 | 0.4000 | 0.3700 | 0.3820 | 0.3820 | 237,600 |
05 Jun 2024 | 0.3680 | 0.3900 | 0.3630 | 0.3820 | 0.3820 | 272,600 |
04 Jun 2024 | 0.3480 | 0.3700 | 0.3480 | 0.3590 | 0.3590 | 100,400 |
03 Jun 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3480 | 0.3480 | 185,600 |
31 May 2024 | 0.3920 | 0.3950 | 0.3380 | 0.3670 | 0.3670 | 262,700 |
30 May 2024 | 0.3900 | 0.4000 | 0.3770 | 0.3970 | 0.3970 | 299,000 |
29 May 2024 | 0.3600 | 0.3850 | 0.3500 | 0.3770 | 0.3770 | 162,200 |
28 May 2024 | 0.3150 | 0.3600 | 0.3050 | 0.3500 | 0.3500 | 290,200 |
24 May 2024 | 0.3400 | 0.3400 | 0.3040 | 0.3250 | 0.3250 | 126,700 |
23 May 2024 | 0.3420 | 0.3670 | 0.3420 | 0.3460 | 0.3460 | 61,200 |
22 May 2024 | 0.3480 | 0.3700 | 0.3420 | 0.3510 | 0.3510 | 159,600 |
21 May 2024 | 0.3800 | 0.3870 | 0.3450 | 0.3490 | 0.3490 | 175,600 |
20 May 2024 | 0.3610 | 0.4000 | 0.3530 | 0.3600 | 0.3600 | 329,300 |
17 May 2024 | 0.4090 | 0.4090 | 0.3750 | 0.3890 | 0.3890 | 369,500 |
16 May 2024 | 0.3450 | 0.4400 | 0.3170 | 0.4100 | 0.4100 | 1,317,300 |
15 May 2024 | 0.2770 | 0.4090 | 0.2770 | 0.3710 | 0.3710 | 853,500 |
14 May 2024 | 0.2750 | 0.2780 | 0.2650 | 0.2730 | 0.2730 | 221,500 |
13 May 2024 | 0.2530 | 0.2700 | 0.2510 | 0.2700 | 0.2700 | 180,800 |
10 May 2024 | 0.2500 | 0.2570 | 0.2500 | 0.2540 | 0.2540 | 69,000 |
09 May 2024 | 0.2350 | 0.2620 | 0.2310 | 0.2480 | 0.2480 | 343,900 |
08 May 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 99,300 |
07 May 2024 | 0.2500 | 0.2500 | 0.2360 | 0.2360 | 0.2360 | 70,300 |
06 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 156,200 |
03 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 80,300 |
02 May 2024 | 0.2410 | 0.2500 | 0.2410 | 0.2500 | 0.2500 | 140,700 |
01 May 2024 | 0.2420 | 0.2500 | 0.2300 | 0.2410 | 0.2410 | 364,200 |
30 Apr 2024 | 0.2230 | 0.2380 | 0.2230 | 0.2380 | 0.2380 | 60,100 |
29 Apr 2024 | 0.2210 | 0.2250 | 0.2210 | 0.2230 | 0.2230 | 14,900 |
26 Apr 2024 | 0.2210 | 0.2300 | 0.2210 | 0.2250 | 0.2250 | 23,000 |
25 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,000 |
24 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 23,100 |
23 Apr 2024 | 0.2300 | 0.2320 | 0.2200 | 0.2200 | 0.2200 | 51,600 |
22 Apr 2024 | 0.2330 | 0.2330 | 0.2210 | 0.2210 | 0.2210 | 9,600 |
19 Apr 2024 | 0.2360 | 0.2360 | 0.2230 | 0.2330 | 0.2330 | 69,300 |
18 Apr 2024 | 0.2100 | 0.2390 | 0.2100 | 0.2320 | 0.2320 | 154,600 |
17 Apr 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2120 | 0.2120 | 36,300 |
16 Apr 2024 | 0.2120 | 0.2210 | 0.2000 | 0.2130 | 0.2130 | 135,600 |
15 Apr 2024 | 0.2230 | 0.2230 | 0.1920 | 0.2110 | 0.2110 | 84,400 |
12 Apr 2024 | 0.2230 | 0.2340 | 0.2220 | 0.2220 | 0.2220 | 67,700 |
11 Apr 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2210 | 0.2210 | 83,400 |
10 Apr 2024 | 0.2140 | 0.2300 | 0.2140 | 0.2300 | 0.2300 | 71,500 |
09 Apr 2024 | 0.2200 | 0.2320 | 0.2200 | 0.2300 | 0.2300 | 31,100 |
08 Apr 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 67,400 |
05 Apr 2024 | 0.2270 | 0.2350 | 0.2250 | 0.2280 | 0.2280 | 50,100 |
04 Apr 2024 | 0.2190 | 0.2390 | 0.2110 | 0.2290 | 0.2290 | 156,600 |
03 Apr 2024 | 0.2100 | 0.2170 | 0.2100 | 0.2140 | 0.2140 | 31,800 |
02 Apr 2024 | 0.2100 | 0.2190 | 0.2100 | 0.2190 | 0.2190 | 23,100 |
01 Apr 2024 | 0.2200 | 0.2200 | 0.1960 | 0.2150 | 0.2150 | 181,400 |
28 Mar 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 37,300 |
27 Mar 2024 | 0.2200 | 0.2280 | 0.2080 | 0.2100 | 0.2100 | 167,200 |
26 Mar 2024 | 0.2290 | 0.2290 | 0.2200 | 0.2290 | 0.2290 | 5,000 |
25 Mar 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 115,700 |
22 Mar 2024 | 0.2290 | 0.2300 | 0.2210 | 0.2210 | 0.2210 | 53,900 |
21 Mar 2024 | 0.2290 | 0.2320 | 0.2280 | 0.2300 | 0.2300 | 125,000 |
20 Mar 2024 | 0.2270 | 0.2400 | 0.2240 | 0.2300 | 0.2300 | 205,800 |
19 Mar 2024 | 0.2400 | 0.2400 | 0.2280 | 0.2280 | 0.2280 | 22,900 |
18 Mar 2024 | 0.2390 | 0.2490 | 0.2210 | 0.2290 | 0.2290 | 336,000 |
15 Mar 2024 | 0.2330 | 0.2490 | 0.2200 | 0.2390 | 0.2390 | 325,200 |
14 Mar 2024 | 0.2350 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 161,200 |
13 Mar 2024 | 0.2430 | 0.2500 | 0.2270 | 0.2350 | 0.2350 | 317,500 |
12 Mar 2024 | 0.2300 | 0.2400 | 0.2240 | 0.2270 | 0.2270 | 225,100 |
11 Mar 2024 | 0.2390 | 0.2390 | 0.2270 | 0.2280 | 0.2280 | 33,200 |
08 Mar 2024 | 0.2290 | 0.2390 | 0.2250 | 0.2390 | 0.2390 | 263,000 |
07 Mar 2024 | 0.2300 | 0.2300 | 0.2290 | 0.2300 | 0.2300 | 18,900 |
06 Mar 2024 | 0.2260 | 0.2490 | 0.2260 | 0.2300 | 0.2300 | 180,900 |
05 Mar 2024 | 0.2300 | 0.2440 | 0.2200 | 0.2350 | 0.2350 | 303,400 |
04 Mar 2024 | 0.2300 | 0.2470 | 0.2200 | 0.2300 | 0.2300 | 138,200 |
01 Mar 2024 | 0.2480 | 0.2480 | 0.2170 | 0.2300 | 0.2300 | 190,400 |
29 Feb 2024 | 0.2200 | 0.2500 | 0.2060 | 0.2300 | 0.2300 | 305,000 |
28 Feb 2024 | 0.2190 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 307,200 |
27 Feb 2024 | 0.2400 | 0.2400 | 0.2170 | 0.2250 | 0.2250 | 109,500 |
26 Feb 2024 | 0.2890 | 0.2890 | 0.2290 | 0.2380 | 0.2380 | 182,900 |
23 Feb 2024 | 0.2720 | 0.2890 | 0.2720 | 0.2800 | 0.2800 | 221,000 |
22 Feb 2024 | 0.2510 | 0.2850 | 0.2510 | 0.2760 | 0.2760 | 291,400 |
21 Feb 2024 | 0.2600 | 0.2620 | 0.2510 | 0.2600 | 0.2600 | 38,900 |
20 Feb 2024 | 0.2600 | 0.2900 | 0.2510 | 0.2600 | 0.2600 | 458,800 |
16 Feb 2024 | 0.2580 | 0.2680 | 0.2560 | 0.2600 | 0.2600 | 468,800 |
15 Feb 2024 | 0.2130 | 0.2620 | 0.2130 | 0.2540 | 0.2540 | 669,500 |
14 Feb 2024 | 0.2150 | 0.2150 | 0.1810 | 0.2100 | 0.2100 | 82,100 |
13 Feb 2024 | 0.1810 | 0.2280 | 0.1810 | 0.2150 | 0.2150 | 204,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |