Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 328,500 |
27 Jun 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,200 |
26 Jun 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 425,500 |
25 Jun 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 220,700 |
24 Jun 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 110,200 |
21 Jun 2024 | 0.1400 | 0.1800 | 0.1300 | 0.1600 | 0.1600 | 308,300 |
20 Jun 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 279,500 |
19 Jun 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 114,000 |
18 Jun 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 225,000 |
17 Jun 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 210,400 |
14 Jun 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 152,600 |
13 Jun 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 78,100 |
12 Jun 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 215,000 |
11 Jun 2024 | 0.1400 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 1,211,700 |
10 Jun 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 213,500 |
07 Jun 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 502,000 |
06 Jun 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 21,500 |
05 Jun 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 301,400 |
04 Jun 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 97,700 |
03 Jun 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 229,600 |
31 May 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 413,300 |
30 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 233,300 |
29 May 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 22,300 |
28 May 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 54,100 |
27 May 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 295,300 |
24 May 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 488,300 |
23 May 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 378,300 |
22 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 91,700 |
21 May 2024 | 0.1600 | 0.2000 | 0.1600 | 0.1700 | 0.1700 | 510,400 |
17 May 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 46,800 |
16 May 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 63,900 |
15 May 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 21,300 |
14 May 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 111,500 |
13 May 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 57,800 |
10 May 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,091,800 |
09 May 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 495,400 |
08 May 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 329,400 |
07 May 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 334,300 |
06 May 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 271,300 |
03 May 2024 | 0.1600 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 227,800 |
02 May 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 209,300 |
01 May 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 83,600 |
30 Apr 2024 | 0.1500 | 0.1800 | 0.1500 | 0.1500 | 0.1500 | 225,000 |
29 Apr 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 68,000 |
26 Apr 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 221,400 |
25 Apr 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 223,600 |
24 Apr 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 277,900 |
23 Apr 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 316,300 |
22 Apr 2024 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | 0.1700 | 368,500 |
19 Apr 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 117,500 |
18 Apr 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 124,300 |
17 Apr 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 197,600 |
16 Apr 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 352,500 |
15 Apr 2024 | 0.2600 | 0.2700 | 0.2200 | 0.2300 | 0.2300 | 354,500 |
12 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 75,300 |
11 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 354,900 |
10 Apr 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 54,300 |
09 Apr 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 196,500 |
08 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 87,100 |
05 Apr 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 68,100 |
04 Apr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 157,900 |
03 Apr 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 121,000 |
02 Apr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 46,000 |
01 Apr 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 120,900 |
28 Mar 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 188,700 |
27 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 13,800 |
26 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 161,900 |
25 Mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 120,600 |
22 Mar 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 30,200 |
21 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 27,300 |
20 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 146,300 |
19 Mar 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 280,500 |
18 Mar 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 128,800 |
15 Mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 90,700 |
14 Mar 2024 | 0.3400 | 0.3400 | 0.2800 | 0.2800 | 0.2800 | 585,700 |
13 Mar 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 433,900 |
12 Mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 176,000 |
11 Mar 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 164,800 |
08 Mar 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 432,500 |
07 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 231,800 |
06 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 63,100 |
05 Mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 96,600 |
04 Mar 2024 | 0.3800 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 636,000 |
01 Mar 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 278,000 |
29 Feb 2024 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 161,800 |
28 Feb 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 174,600 |
27 Feb 2024 | 0.4600 | 0.4700 | 0.3900 | 0.3900 | 0.3900 | 1,527,000 |
26 Feb 2024 | 0.5000 | 0.5200 | 0.4600 | 0.4600 | 0.4600 | 685,100 |
23 Feb 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 565,300 |
22 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 575,600 |
21 Feb 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 1,417,600 |
20 Feb 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 2,193,700 |
16 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 450,300 |
15 Feb 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 252,300 |
14 Feb 2024 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 812,300 |
13 Feb 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 1,124,000 |
12 Feb 2024 | 0.4200 | 0.4400 | 0.3800 | 0.3900 | 0.3900 | 1,903,100 |
09 Feb 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 487,700 |
08 Feb 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 264,400 |
07 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 82,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |