Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.2560 | 0.2560 | 0.2350 | 0.2530 | 0.2530 | 25,476 |
26 Jun 2024 | 0.2490 | 0.2570 | 0.2400 | 0.2560 | 0.2560 | 35,832 |
25 Jun 2024 | 0.2560 | 0.2590 | 0.2440 | 0.2480 | 0.2480 | 16,381 |
24 Jun 2024 | 0.2490 | 0.2630 | 0.2310 | 0.2600 | 0.2600 | 28,364 |
21 Jun 2024 | 0.2490 | 0.2720 | 0.2300 | 0.2490 | 0.2490 | 63,580 |
20 Jun 2024 | 0.2480 | 0.2720 | 0.2450 | 0.2460 | 0.2460 | 44,896 |
19 Jun 2024 | 0.2720 | 0.2720 | 0.2430 | 0.2570 | 0.2570 | 28,096 |
18 Jun 2024 | 0.2890 | 0.2890 | 0.2420 | 0.2600 | 0.2600 | 94,362 |
17 Jun 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 70,644 |
14 Jun 2024 | 0.2800 | 0.2800 | 0.2530 | 0.2800 | 0.2800 | 26,006 |
13 Jun 2024 | 0.2500 | 0.2840 | 0.2500 | 0.2810 | 0.2810 | 105,092 |
12 Jun 2024 | 0.2590 | 0.2590 | 0.2260 | 0.2580 | 0.2580 | 135,935 |
11 Jun 2024 | 0.2980 | 0.2980 | 0.2590 | 0.2590 | 0.2590 | 68,738 |
10 Jun 2024 | 0.2950 | 0.3000 | 0.2660 | 0.2780 | 0.2780 | 166,756 |
07 Jun 2024 | 0.3250 | 0.3310 | 0.2980 | 0.3140 | 0.3140 | 431,814 |
06 Jun 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3010 | 0.3010 | 17,565 |
05 Jun 2024 | 0.3100 | 0.3190 | 0.3050 | 0.3100 | 0.3100 | 15,685 |
04 Jun 2024 | 0.3010 | 0.3190 | 0.3010 | 0.3110 | 0.3110 | 16,372 |
03 Jun 2024 | 0.3020 | 0.3400 | 0.3000 | 0.3090 | 0.3090 | 44,856 |
31 May 2024 | 0.2700 | 0.3290 | 0.2700 | 0.3000 | 0.3000 | 81,193 |
30 May 2024 | 0.3470 | 0.3590 | 0.2860 | 0.3000 | 0.3000 | 164,234 |
29 May 2024 | 0.3710 | 0.3710 | 0.3480 | 0.3640 | 0.3640 | 29,898 |
28 May 2024 | 0.3700 | 0.3740 | 0.3560 | 0.3720 | 0.3720 | 1,002 |
27 May 2024 | 0.3650 | 0.3940 | 0.3500 | 0.3700 | 0.3700 | 105,999 |
24 May 2024 | 0.3510 | 0.3720 | 0.3490 | 0.3720 | 0.3720 | 12,816 |
23 May 2024 | 0.3450 | 0.3690 | 0.3450 | 0.3590 | 0.3590 | 23,911 |
22 May 2024 | 0.3700 | 0.3700 | 0.3430 | 0.3570 | 0.3570 | 22,430 |
21 May 2024 | 0.3860 | 0.3860 | 0.3500 | 0.3670 | 0.3670 | 38,718 |
20 May 2024 | 0.3800 | 0.3850 | 0.3610 | 0.3850 | 0.3850 | 8,876 |
17 May 2024 | 0.3700 | 0.3900 | 0.3590 | 0.3900 | 0.3900 | 43,453 |
16 May 2024 | 0.3660 | 0.3750 | 0.3300 | 0.3730 | 0.3730 | 364,328 |
15 May 2024 | 0.3880 | 0.3890 | 0.3650 | 0.3710 | 0.3710 | 209,495 |
14 May 2024 | 0.3730 | 0.3870 | 0.3610 | 0.3870 | 0.3870 | 31,565 |
13 May 2024 | 0.3900 | 0.3940 | 0.3730 | 0.3930 | 0.3930 | 21,663 |
10 May 2024 | 0.3940 | 0.3940 | 0.3700 | 0.3800 | 0.3800 | 20,091 |
09 May 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3940 | 0.3940 | 5,094 |
08 May 2024 | 0.3780 | 0.3990 | 0.3590 | 0.3590 | 0.3590 | 61,235 |
07 May 2024 | 0.3820 | 0.4020 | 0.3780 | 0.4020 | 0.4020 | 20,405 |
06 May 2024 | 0.3900 | 0.4030 | 0.3810 | 0.4020 | 0.4020 | 20,042 |
03 May 2024 | 0.3820 | 0.4050 | 0.3780 | 0.4050 | 0.4050 | 24,890 |
02 May 2024 | 0.3830 | 0.3960 | 0.3780 | 0.3920 | 0.3920 | 30,774 |
30 Apr 2024 | 0.3950 | 0.3950 | 0.3810 | 0.3820 | 0.3820 | 22,193 |
29 Apr 2024 | 0.4200 | 0.4200 | 0.3820 | 0.3830 | 0.3830 | 20,995 |
26 Apr 2024 | 0.4200 | 0.4200 | 0.3940 | 0.3950 | 0.3950 | 23,272 |
25 Apr 2024 | 0.4040 | 0.4440 | 0.4030 | 0.4080 | 0.4080 | 49,577 |
24 Apr 2024 | 0.3890 | 0.4200 | 0.3870 | 0.4180 | 0.4180 | 24,226 |
23 Apr 2024 | 0.4000 | 0.4030 | 0.3890 | 0.3890 | 0.3890 | 20,725 |
22 Apr 2024 | 0.3960 | 0.4090 | 0.3960 | 0.4090 | 0.4090 | 6,470 |
19 Apr 2024 | 0.4100 | 0.4130 | 0.3900 | 0.4100 | 0.4100 | 5,648 |
18 Apr 2024 | 0.4030 | 0.4170 | 0.3900 | 0.4100 | 0.4100 | 24,437 |
17 Apr 2024 | 0.4250 | 0.4250 | 0.4020 | 0.4030 | 0.4030 | 4,102 |
16 Apr 2024 | 0.4100 | 0.4240 | 0.4010 | 0.4240 | 0.4240 | 8,046 |
15 Apr 2024 | 0.4010 | 0.4370 | 0.4010 | 0.4240 | 0.4240 | 3,302 |
12 Apr 2024 | 0.4270 | 0.4350 | 0.4010 | 0.4110 | 0.4110 | 111,416 |
11 Apr 2024 | 0.4400 | 0.4480 | 0.4170 | 0.4270 | 0.4270 | 161,769 |
10 Apr 2024 | 0.4130 | 0.4490 | 0.4130 | 0.4280 | 0.4280 | 35,045 |
09 Apr 2024 | 0.4500 | 0.4590 | 0.4210 | 0.4230 | 0.4230 | 26,322 |
08 Apr 2024 | 0.4260 | 0.4500 | 0.4040 | 0.4490 | 0.4490 | 84,618 |
05 Apr 2024 | 0.3960 | 0.4280 | 0.3960 | 0.4250 | 0.4250 | 15,421 |
04 Apr 2024 | 0.4190 | 0.4300 | 0.3850 | 0.4050 | 0.4050 | 38,694 |
03 Apr 2024 | 0.4290 | 0.4290 | 0.4000 | 0.4000 | 0.4000 | 19,365 |
02 Apr 2024 | 0.4050 | 0.4440 | 0.4000 | 0.4000 | 0.4000 | 24,265 |
28 Mar 2024 | 0.4590 | 0.4675 | 0.4205 | 0.4270 | 0.4270 | 44,497 |
27 Mar 2024 | 0.4190 | 0.4580 | 0.4100 | 0.4540 | 0.4540 | 35,693 |
26 Mar 2024 | 0.4060 | 0.4240 | 0.3850 | 0.4190 | 0.4190 | 45,219 |
25 Mar 2024 | 0.4105 | 0.4150 | 0.3750 | 0.4140 | 0.4140 | 114,940 |
22 Mar 2024 | 0.3800 | 0.4300 | 0.3700 | 0.3740 | 0.3740 | 80,742 |
21 Mar 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 22,664 |
20 Mar 2024 | 0.4305 | 0.4500 | 0.4180 | 0.4285 | 0.4285 | 23,099 |
19 Mar 2024 | 0.4665 | 0.4665 | 0.4205 | 0.4305 | 0.4305 | 26,021 |
18 Mar 2024 | 0.4500 | 0.4665 | 0.4150 | 0.4665 | 0.4665 | 34,814 |
15 Mar 2024 | 0.5000 | 0.5090 | 0.4500 | 0.4500 | 0.4500 | 48,553 |
14 Mar 2024 | 0.5300 | 0.5300 | 0.4815 | 0.4820 | 0.4820 | 34,997 |
13 Mar 2024 | 0.5230 | 0.5620 | 0.5230 | 0.5300 | 0.5300 | 25,260 |
12 Mar 2024 | 0.5800 | 0.5800 | 0.5210 | 0.5210 | 0.5210 | 18,812 |
11 Mar 2024 | 0.5980 | 0.6000 | 0.5040 | 0.5700 | 0.5700 | 51,844 |
08 Mar 2024 | 0.5250 | 0.6000 | 0.5230 | 0.5780 | 0.5780 | 115,609 |
07 Mar 2024 | 0.5480 | 0.5480 | 0.4805 | 0.4850 | 0.4850 | 31,027 |
06 Mar 2024 | 0.5500 | 0.5500 | 0.5020 | 0.5390 | 0.5390 | 21,362 |
05 Mar 2024 | 0.6380 | 0.6380 | 0.5200 | 0.5600 | 0.5600 | 88,185 |
04 Mar 2024 | 0.4410 | 0.6430 | 0.4410 | 0.5800 | 0.5800 | 503,703 |
01 Mar 2024 | 0.4550 | 0.4550 | 0.4130 | 0.4445 | 0.4445 | 60,517 |
29 Feb 2024 | 0.4700 | 0.4915 | 0.4515 | 0.4550 | 0.4550 | 36,001 |
28 Feb 2024 | 0.4890 | 0.5500 | 0.4500 | 0.4890 | 0.4890 | 180,959 |
27 Feb 2024 | 0.5500 | 0.6050 | 0.4500 | 0.4890 | 0.4890 | 241,150 |
26 Feb 2024 | 0.3670 | 0.5670 | 0.3670 | 0.5500 | 0.5500 | 394,339 |
23 Feb 2024 | 0.3915 | 0.3915 | 0.3670 | 0.3700 | 0.3700 | 19,146 |
22 Feb 2024 | 0.3960 | 0.3975 | 0.3780 | 0.3920 | 0.3920 | 1,713 |
21 Feb 2024 | 0.3850 | 0.3975 | 0.3800 | 0.3845 | 0.3845 | 4,219 |
20 Feb 2024 | 0.3995 | 0.3995 | 0.3855 | 0.3865 | 0.3865 | 4,687 |
19 Feb 2024 | 0.3800 | 0.4060 | 0.3800 | 0.4045 | 0.4045 | 13,879 |
16 Feb 2024 | 0.3805 | 0.3900 | 0.3805 | 0.3900 | 0.3900 | 1,311 |
15 Feb 2024 | 0.3895 | 0.3895 | 0.3755 | 0.3800 | 0.3800 | 1,944 |
14 Feb 2024 | 0.3960 | 0.3960 | 0.3730 | 0.3895 | 0.3895 | 6,250 |
13 Feb 2024 | 0.3960 | 0.3960 | 0.3850 | 0.3955 | 0.3955 | 5,425 |
12 Feb 2024 | 0.3720 | 0.3950 | 0.3720 | 0.3950 | 0.3950 | 7,603 |
09 Feb 2024 | 0.3845 | 0.3955 | 0.3715 | 0.3880 | 0.3880 | 8,271 |
08 Feb 2024 | 0.3900 | 0.3995 | 0.3840 | 0.3840 | 0.3840 | 1,195 |
07 Feb 2024 | 0.3700 | 0.3920 | 0.3700 | 0.3880 | 0.3880 | 6,031 |
06 Feb 2024 | 0.3805 | 0.4000 | 0.3670 | 0.3920 | 0.3920 | 17,908 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |