Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 0.4200 | 0.4250 | 0.3850 | 0.3900 | 0.3900 | 14,762,900 |
21 Jun 2024 | 0.4200 | 0.4400 | 0.4050 | 0.4200 | 0.4200 | 23,129,400 |
20 Jun 2024 | 0.4300 | 0.4350 | 0.4100 | 0.4200 | 0.4200 | 13,894,800 |
19 Jun 2024 | 0.4250 | 0.4300 | 0.4000 | 0.4250 | 0.4250 | 31,326,400 |
18 Jun 2024 | 0.4350 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 13,591,400 |
14 Jun 2024 | 0.4500 | 0.4750 | 0.4250 | 0.4300 | 0.4300 | 56,013,500 |
13 Jun 2024 | 0.3800 | 0.4400 | 0.3750 | 0.4400 | 0.4400 | 81,627,800 |
12 Jun 2024 | 0.3550 | 0.3800 | 0.3550 | 0.3750 | 0.3750 | 20,345,500 |
11 Jun 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 4,616,300 |
10 Jun 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 3,109,800 |
07 Jun 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 3,741,200 |
06 Jun 2024 | 0.3600 | 0.3750 | 0.3400 | 0.3500 | 0.3500 | 18,921,600 |
05 Jun 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 7,432,900 |
04 Jun 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 2,685,800 |
31 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 1,748,200 |
30 May 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 2,524,200 |
29 May 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 3,404,300 |
28 May 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 7,103,200 |
27 May 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 3,241,100 |
24 May 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 5,255,300 |
23 May 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 13,219,700 |
21 May 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 2,699,200 |
20 May 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3650 | 0.3650 | 14,187,600 |
17 May 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 4,174,100 |
16 May 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 5,198,400 |
15 May 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 8,520,500 |
14 May 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 13,304,500 |
13 May 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 5,369,800 |
10 May 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 2,817,200 |
09 May 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 5,384,900 |
08 May 2024 | 0.3350 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 6,412,800 |
07 May 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 1,569,500 |
06 May 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 5,882,800 |
03 May 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 1,990,700 |
02 May 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 1,925,500 |
30 Apr 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 1,649,700 |
29 Apr 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 2,556,100 |
26 Apr 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 1,782,300 |
25 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 1,517,800 |
24 Apr 2024 | 0.3250 | 0.3550 | 0.3250 | 0.3500 | 0.3500 | 5,769,200 |
23 Apr 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 4,386,700 |
22 Apr 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 1,121,400 |
19 Apr 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 3,315,800 |
18 Apr 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 1,442,500 |
17 Apr 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 2,040,500 |
16 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 5,867,600 |
15 Apr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 1,636,100 |
12 Apr 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 3,833,500 |
09 Apr 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 13,121,200 |
08 Apr 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 4,390,600 |
05 Apr 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 1,744,100 |
04 Apr 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 4,457,000 |
03 Apr 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 2,266,300 |
02 Apr 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 3,553,000 |
01 Apr 2024 | 0.3900 | 0.3950 | 0.3650 | 0.3700 | 0.3700 | 6,612,700 |
29 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 1,488,000 |
27 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 5,396,200 |
26 Mar 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 12,053,400 |
25 Mar 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 7,022,200 |
22 Mar 2024 | 0.3700 | 0.3750 | 0.3550 | 0.3700 | 0.3700 | 8,980,900 |
21 Mar 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 10,036,800 |
20 Mar 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 3,273,200 |
19 Mar 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 1,417,000 |
18 Mar 2024 | 0.3600 | 0.3650 | 0.3400 | 0.3500 | 0.3500 | 6,787,000 |
15 Mar 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 6,796,600 |
14 Mar 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 1,440,900 |
13 Mar 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 1,345,800 |
12 Mar 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 1,695,700 |
11 Mar 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 1,749,100 |
08 Mar 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 3,379,400 |
07 Mar 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 1,404,200 |
06 Mar 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 2,957,400 |
05 Mar 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 1,063,100 |
04 Mar 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 310,000 |
01 Mar 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,445,200 |
29 Feb 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 2,126,800 |
28 Feb 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 2,223,900 |
27 Feb 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 1,423,500 |
26 Feb 2024 | 0.3450 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 3,774,900 |
23 Feb 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 4,677,900 |
22 Feb 2024 | 0.3300 | 0.3600 | 0.3250 | 0.3600 | 0.3600 | 8,149,100 |
21 Feb 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 2,883,400 |
20 Feb 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 2,334,700 |
19 Feb 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 1,162,500 |
16 Feb 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 1,146,000 |
15 Feb 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 1,584,700 |
14 Feb 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 326,900 |
13 Feb 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 619,400 |
09 Feb 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 460,700 |
08 Feb 2024 | 0.2900 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 1,393,500 |
07 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 1,948,200 |
06 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 1,075,100 |
05 Feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 1,915,500 |
02 Feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 4,304,300 |
31 Jan 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 755,100 |
30 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 1,040,100 |
29 Jan 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 2,282,800 |
26 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 1,422,500 |
24 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 1,093,100 |
23 Jan 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 2,220,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |