Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.5288 | 0.5230 | 0.4900 | 0.4902 | 0.4902 | 10,246 |
04 Jun 2024 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 30,700 |
03 Jun 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 5,800 |
31 May 2024 | 0.5200 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 18,700 |
30 May 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 24,400 |
29 May 2024 | 0.5300 | 0.5300 | 0.4800 | 0.5100 | 0.5100 | 27,200 |
28 May 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 52,400 |
24 May 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 35,600 |
23 May 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 20,700 |
22 May 2024 | 0.5700 | 0.5800 | 0.4900 | 0.5500 | 0.5500 | 37,800 |
21 May 2024 | 0.5700 | 0.5900 | 0.4800 | 0.5800 | 0.5800 | 50,600 |
20 May 2024 | 0.5900 | 0.6100 | 0.5300 | 0.5700 | 0.5700 | 27,000 |
17 May 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 52,500 |
16 May 2024 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 22,800 |
15 May 2024 | 0.5800 | 0.6200 | 0.5300 | 0.5900 | 0.5900 | 71,100 |
14 May 2024 | 0.5800 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 87,900 |
13 May 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 32,400 |
10 May 2024 | 0.6000 | 0.6500 | 0.5700 | 0.6000 | 0.6000 | 106,900 |
09 May 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 16,700 |
08 May 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 59,900 |
07 May 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 68,700 |
06 May 2024 | 0.5600 | 0.6100 | 0.5400 | 0.5500 | 0.5500 | 37,600 |
03 May 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 38,300 |
02 May 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 14,800 |
01 May 2024 | 0.5000 | 0.5600 | 0.5000 | 0.5300 | 0.5300 | 8,000 |
30 Apr 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 31,500 |
29 Apr 2024 | 0.5500 | 0.5900 | 0.5100 | 0.5600 | 0.5600 | 20,800 |
26 Apr 2024 | 0.5500 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 34,900 |
25 Apr 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 53,500 |
24 Apr 2024 | 0.4900 | 0.6200 | 0.4700 | 0.5700 | 0.5700 | 317,200 |
23 Apr 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 24,000 |
22 Apr 2024 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 9,700 |
19 Apr 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4400 | 0.4400 | 56,800 |
18 Apr 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 14,400 |
17 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 19,700 |
16 Apr 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 13,400 |
15 Apr 2024 | 0.4300 | 0.4800 | 0.4300 | 0.4600 | 0.4600 | 23,600 |
12 Apr 2024 | 0.4700 | 0.4900 | 0.4300 | 0.4900 | 0.4900 | 32,100 |
11 Apr 2024 | 0.4900 | 0.5200 | 0.4400 | 0.4500 | 0.4500 | 39,700 |
10 Apr 2024 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 8,100 |
09 Apr 2024 | 0.5100 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 18,700 |
08 Apr 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 17,700 |
05 Apr 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 8,700 |
04 Apr 2024 | 0.4000 | 0.5200 | 0.4000 | 0.5000 | 0.5000 | 58,800 |
03 Apr 2024 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 24,000 |
02 Apr 2024 | 0.4800 | 0.5000 | 0.4300 | 0.5000 | 0.5000 | 36,900 |
01 Apr 2024 | 0.5200 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 14,200 |
28 Mar 2024 | 0.4800 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 9,100 |
27 Mar 2024 | 0.5200 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 8,900 |
26 Mar 2024 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 7,700 |
25 Mar 2024 | 0.5300 | 0.5400 | 0.4700 | 0.5000 | 0.5000 | 14,400 |
22 Mar 2024 | 0.5100 | 0.5500 | 0.4600 | 0.5000 | 0.5000 | 17,100 |
21 Mar 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 13,100 |
20 Mar 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 24,200 |
19 Mar 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 28,400 |
18 Mar 2024 | 0.5300 | 0.5500 | 0.4800 | 0.5100 | 0.5100 | 64,700 |
15 Mar 2024 | 0.5800 | 0.5800 | 0.4200 | 0.4200 | 0.4200 | 21,700 |
14 Mar 2024 | 0.5700 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 10,400 |
13 Mar 2024 | 0.5800 | 0.5800 | 0.5000 | 0.5400 | 0.5400 | 25,000 |
12 Mar 2024 | 0.5900 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 19,300 |
11 Mar 2024 | 0.5700 | 0.6200 | 0.5500 | 0.6100 | 0.6100 | 81,100 |
08 Mar 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 25,200 |
07 Mar 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 25,300 |
06 Mar 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 60,700 |
05 Mar 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 51,600 |
04 Mar 2024 | 0.5100 | 0.5400 | 0.4800 | 0.5400 | 0.5400 | 79,200 |
01 Mar 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 76,600 |
29 Feb 2024 | 0.4700 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 46,300 |
28 Feb 2024 | 0.4600 | 0.5000 | 0.4400 | 0.4900 | 0.4900 | 105,400 |
27 Feb 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 34,000 |
26 Feb 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 16,400 |
23 Feb 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 15,500 |
22 Feb 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 18,000 |
21 Feb 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 20,200 |
20 Feb 2024 | 0.4300 | 0.4700 | 0.4100 | 0.4200 | 0.4200 | 32,700 |
16 Feb 2024 | 0.4100 | 0.4500 | 0.4000 | 0.4300 | 0.4300 | 48,300 |
15 Feb 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 29,800 |
14 Feb 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 48,800 |
13 Feb 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 23,300 |
12 Feb 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 33,200 |
09 Feb 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 11,200 |
08 Feb 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 16,700 |
07 Feb 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 27,600 |
06 Feb 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 43,500 |
05 Feb 2024 | 0.4700 | 0.4700 | 0.4000 | 0.4300 | 0.4300 | 66,300 |
02 Feb 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 20,200 |
01 Feb 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 50,700 |
31 Jan 2024 | 0.5800 | 0.5800 | 0.4800 | 0.4800 | 0.4800 | 81,600 |
30 Jan 2024 | 0.5600 | 0.6000 | 0.5200 | 0.5800 | 0.5800 | 29,900 |
29 Jan 2024 | 0.5200 | 0.6200 | 0.5100 | 0.5700 | 0.5700 | 66,000 |
26 Jan 2024 | 0.5000 | 0.5900 | 0.5000 | 0.5200 | 0.5200 | 134,000 |
25 Jan 2024 | 0.5600 | 0.6000 | 0.5100 | 0.5900 | 0.5900 | 192,800 |
24 Jan 2024 | 0.5900 | 0.7500 | 0.4500 | 0.4600 | 0.4600 | 328,700 |
23 Jan 2024 | 0.5100 | 0.6400 | 0.5100 | 0.5500 | 0.5500 | 408,500 |
22 Jan 2024 | 0.4400 | 0.5000 | 0.3900 | 0.4800 | 0.4800 | 138,200 |
19 Jan 2024 | 0.3900 | 0.4500 | 0.3900 | 0.4300 | 0.4300 | 152,200 |
18 Jan 2024 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 26,700 |
17 Jan 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 30,000 |
16 Jan 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 45,100 |
12 Jan 2024 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 22,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |