Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 31,730 |
19 Jun 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 44,399 |
18 Jun 2024 | 0.3600 | 0.3700 | 0.3575 | 0.3650 | 0.3650 | 64,348 |
17 Jun 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 21,338 |
14 Jun 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 69,639 |
13 Jun 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 48,709 |
12 Jun 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 9,931 |
11 Jun 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 16,932 |
07 Jun 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 88,365 |
06 Jun 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 19,657 |
05 Jun 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 27,273 |
04 Jun 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 8,641 |
03 Jun 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 47,059 |
31 May 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 55,864 |
30 May 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 17,313 |
29 May 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 7,938 |
28 May 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 12,060 |
27 May 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 2,543 |
24 May 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 52,936 |
23 May 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 5,280 |
22 May 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 46,802 |
21 May 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 14,088 |
20 May 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 60,406 |
17 May 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3550 | 0.3550 | 36,169 |
16 May 2024 | 0.3550 | 0.3650 | 0.3300 | 0.3650 | 0.3650 | 115,361 |
15 May 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 32,554 |
14 May 2024 | 0.3700 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 68,070 |
13 May 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 82,245 |
10 May 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 5,630 |
09 May 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 5,115 |
08 May 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3850 | 0.3850 | 86,039 |
07 May 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3875 | 0.3875 | 59,489 |
06 May 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 11,080 |
03 May 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 4,532 |
02 May 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 48,083 |
01 May 2024 | 0.3850 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 24,442 |
30 Apr 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 11,114 |
29 Apr 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 8,868 |
26 Apr 2024 | 0.4000 | 0.4200 | 0.3950 | 0.4050 | 0.4050 | 49,876 |
24 Apr 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 17,602 |
23 Apr 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 10,370 |
22 Apr 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 191,176 |
19 Apr 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 22,953 |
18 Apr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 16,540 |
17 Apr 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 45,542 |
16 Apr 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 14,328 |
15 Apr 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 39,636 |
12 Apr 2024 | 0.4200 | 0.4250 | 0.3950 | 0.4000 | 0.4000 | 61,926 |
11 Apr 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 39,595 |
10 Apr 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 88,373 |
09 Apr 2024 | 0.4150 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 20,292 |
08 Apr 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 17,663 |
05 Apr 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 19,077 |
04 Apr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 132,177 |
03 Apr 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 94,609 |
02 Apr 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 41,023 |
28 Mar 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4050 | 0.4050 | 212,557 |
27 Mar 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 15,177 |
26 Mar 2024 | 0.4200 | 0.4200 | 0.3950 | 0.3950 | 0.3950 | 14,384 |
25 Mar 2024 | 0.3950 | 0.4300 | 0.3850 | 0.3950 | 0.3950 | 87,561 |
22 Mar 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 41,356 |
21 Mar 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 88,718 |
20 Mar 2024 | 0.3925 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 8,067 |
19 Mar 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 155,048 |
18 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 14,723 |
15 Mar 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 28,124 |
14 Mar 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 8,765 |
13 Mar 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 56,970 |
12 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 2,319 |
11 Mar 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 25,208 |
08 Mar 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 5,428 |
07 Mar 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 7,640 |
06 Mar 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 36,770 |
05 Mar 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 16,294 |
04 Mar 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 157,731 |
01 Mar 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 49,002 |
29 Feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 3,178 |
28 Feb 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 21,771 |
27 Feb 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 22,132 |
26 Feb 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 7,267 |
23 Feb 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 115,442 |
22 Feb 2024 | 0.3850 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 28,772 |
21 Feb 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 19,069 |
20 Feb 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 11,516 |
19 Feb 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 48,580 |
16 Feb 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 9,297 |
15 Feb 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 4,898 |
14 Feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 12,106 |
13 Feb 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 10,422 |
12 Feb 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 8,765 |
09 Feb 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 16,148 |
08 Feb 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 4,131 |
07 Feb 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 29,071 |
06 Feb 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 10,757 |
05 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 34,241 |
02 Feb 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 34,599 |
01 Feb 2024 | 0.3900 | 0.4100 | 0.3850 | 0.3950 | 0.3950 | 327,597 |
31 Jan 2024 | 0.3750 | 0.3875 | 0.3750 | 0.3750 | 0.3750 | 13,375 |
30 Jan 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 19,704 |
29 Jan 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 8,936 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |