Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.3290 | 0.3389 | 0.2900 | 0.3299 | 0.3299 | 191,087 |
26 Jun 2024 | 0.3780 | 0.3780 | 0.2830 | 0.3190 | 0.3190 | 151,600 |
25 Jun 2024 | 0.3990 | 0.4050 | 0.3600 | 0.3900 | 0.3900 | 182,300 |
24 Jun 2024 | 0.4360 | 0.4360 | 0.3710 | 0.4100 | 0.4100 | 129,500 |
21 Jun 2024 | 0.3700 | 0.4380 | 0.3700 | 0.4160 | 0.4160 | 383,300 |
20 Jun 2024 | 0.3710 | 0.3960 | 0.3710 | 0.3870 | 0.3870 | 246,500 |
18 Jun 2024 | 0.3600 | 0.4090 | 0.3380 | 0.3960 | 0.3960 | 856,700 |
17 Jun 2024 | 0.3410 | 0.4140 | 0.3410 | 0.4100 | 0.4100 | 1,428,600 |
14 Jun 2024 | 0.3300 | 0.4000 | 0.3050 | 0.3700 | 0.3700 | 15,571,800 |
13 Jun 2024 | 0.2590 | 0.3000 | 0.2310 | 0.2900 | 0.2900 | 6,078,700 |
12 Jun 2024 | 0.3090 | 0.3270 | 0.2210 | 0.2490 | 0.2490 | 559,900 |
11 Jun 2024 | 0.3320 | 0.3350 | 0.3000 | 0.3290 | 0.3290 | 30,200 |
10 Jun 2024 | 0.3500 | 0.3610 | 0.3200 | 0.3350 | 0.3350 | 39,300 |
07 Jun 2024 | 0.3700 | 0.3900 | 0.3000 | 0.3880 | 0.3880 | 50,000 |
06 Jun 2024 | 0.3800 | 0.3820 | 0.3630 | 0.3750 | 0.3750 | 12,500 |
05 Jun 2024 | 0.4050 | 0.4090 | 0.3700 | 0.3900 | 0.3900 | 51,300 |
04 Jun 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4390 | 0.4390 | 24,500 |
03 Jun 2024 | 0.4400 | 0.4400 | 0.4030 | 0.4400 | 0.4400 | 24,000 |
31 May 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 41,700 |
30 May 2024 | 0.4370 | 0.4400 | 0.4120 | 0.4200 | 0.4200 | 32,800 |
29 May 2024 | 0.4900 | 0.4990 | 0.4200 | 0.4400 | 0.4400 | 128,000 |
28 May 2024 | 0.5130 | 0.5690 | 0.4950 | 0.4990 | 0.4990 | 95,900 |
24 May 2024 | 0.5250 | 0.5570 | 0.4990 | 0.5290 | 0.5290 | 321,100 |
23 May 2024 | 0.4700 | 0.6700 | 0.4700 | 0.5100 | 0.5100 | 2,065,400 |
22 May 2024 | 0.5300 | 0.5940 | 0.4310 | 0.4520 | 0.4520 | 1,251,300 |
21 May 2024 | 0.3700 | 0.7980 | 0.3620 | 0.5100 | 0.5100 | 7,165,700 |
20 May 2024 | 0.3690 | 0.3900 | 0.3330 | 0.3470 | 0.3470 | 102,100 |
17 May 2024 | 0.3600 | 0.3900 | 0.3550 | 0.3690 | 0.3690 | 49,300 |
16 May 2024 | 0.3500 | 0.3580 | 0.2900 | 0.3580 | 0.3580 | 31,000 |
15 May 2024 | 0.2660 | 0.3540 | 0.2660 | 0.3400 | 0.3400 | 18,900 |
14 May 2024 | 0.3090 | 0.3300 | 0.2650 | 0.3190 | 0.3190 | 24,300 |
13 May 2024 | 0.2990 | 0.3200 | 0.2360 | 0.3200 | 0.3200 | 40,000 |
10 May 2024 | 0.2940 | 0.3200 | 0.2940 | 0.2980 | 0.2980 | 22,200 |
09 May 2024 | 0.3210 | 0.3210 | 0.2950 | 0.3120 | 0.3120 | 44,300 |
08 May 2024 | 0.3450 | 0.3600 | 0.3210 | 0.3290 | 0.3290 | 6,900 |
07 May 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 19,000 |
06 May 2024 | 0.3590 | 0.3600 | 0.3210 | 0.3300 | 0.3300 | 31,800 |
03 May 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3590 | 0.3590 | 74,500 |
02 May 2024 | 0.3600 | 0.3600 | 0.2800 | 0.3370 | 0.3370 | 32,000 |
01 May 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 48,500 |
30 Apr 2024 | 0.3230 | 0.3800 | 0.3230 | 0.3790 | 0.3790 | 139,900 |
29 Apr 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 7,600 |
26 Apr 2024 | 0.3340 | 0.3430 | 0.3100 | 0.3330 | 0.3330 | 31,300 |
25 Apr 2024 | 0.3210 | 0.3340 | 0.3100 | 0.3340 | 0.3340 | 14,100 |
24 Apr 2024 | 0.3360 | 0.3360 | 0.3200 | 0.3350 | 0.3350 | 10,400 |
23 Apr 2024 | 0.3360 | 0.3360 | 0.3190 | 0.3210 | 0.3210 | 4,200 |
22 Apr 2024 | 0.3460 | 0.3460 | 0.3100 | 0.3400 | 0.3400 | 32,400 |
19 Apr 2024 | 0.3200 | 0.3460 | 0.3200 | 0.3430 | 0.3430 | 13,200 |
18 Apr 2024 | 0.3450 | 0.3450 | 0.3290 | 0.3290 | 0.3290 | 23,400 |
17 Apr 2024 | 0.3460 | 0.3460 | 0.3300 | 0.3460 | 0.3460 | 12,700 |
16 Apr 2024 | 0.3400 | 0.3460 | 0.3300 | 0.3460 | 0.3460 | 16,200 |
15 Apr 2024 | 0.3470 | 0.3800 | 0.3280 | 0.3610 | 0.3610 | 118,200 |
12 Apr 2024 | 0.3650 | 0.3800 | 0.3380 | 0.3470 | 0.3470 | 29,600 |
11 Apr 2024 | 0.3650 | 0.3830 | 0.3510 | 0.3700 | 0.3700 | 21,800 |
10 Apr 2024 | 0.3860 | 0.3910 | 0.3700 | 0.3710 | 0.3710 | 16,800 |
09 Apr 2024 | 0.3890 | 0.3990 | 0.3610 | 0.3800 | 0.3800 | 21,000 |
08 Apr 2024 | 0.3790 | 0.3870 | 0.3630 | 0.3770 | 0.3770 | 58,200 |
05 Apr 2024 | 0.3800 | 0.4000 | 0.3210 | 0.3870 | 0.3870 | 41,500 |
04 Apr 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4020 | 0.4020 | 35,000 |
03 Apr 2024 | 0.4100 | 0.4280 | 0.3730 | 0.4100 | 0.4100 | 52,500 |
02 Apr 2024 | 0.4450 | 0.4450 | 0.3710 | 0.4180 | 0.4180 | 43,300 |
01 Apr 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4330 | 0.4330 | 143,200 |
28 Mar 2024 | 0.4360 | 0.4600 | 0.4200 | 0.4570 | 0.4570 | 146,300 |
27 Mar 2024 | 0.3800 | 0.4820 | 0.3800 | 0.4500 | 0.4500 | 199,900 |
26 Mar 2024 | 0.4660 | 0.4800 | 0.3650 | 0.3890 | 0.3890 | 139,900 |
25 Mar 2024 | 0.4860 | 0.4950 | 0.4310 | 0.4800 | 0.4800 | 119,700 |
22 Mar 2024 | 0.5500 | 0.5670 | 0.4910 | 0.5200 | 0.5200 | 128,300 |
21 Mar 2024 | 0.5000 | 0.5800 | 0.4960 | 0.5700 | 0.5700 | 368,600 |
20 Mar 2024 | 0.5020 | 0.5430 | 0.4920 | 0.5000 | 0.5000 | 244,000 |
19 Mar 2024 | 0.5450 | 0.5990 | 0.4500 | 0.5200 | 0.5200 | 2,188,400 |
18 Mar 2024 | 0.4560 | 0.7360 | 0.4200 | 0.5800 | 0.5800 | 716,400 |
15 Mar 2024 | 0.3240 | 0.5500 | 0.3100 | 0.4900 | 0.4900 | 1,082,000 |
14 Mar 2024 | 0.3390 | 0.3390 | 0.3100 | 0.3230 | 0.3230 | 66,000 |
13 Mar 2024 | 0.3560 | 0.3600 | 0.3340 | 0.3450 | 0.3450 | 97,000 |
12 Mar 2024 | 0.3330 | 0.3650 | 0.3310 | 0.3600 | 0.3600 | 102,100 |
11 Mar 2024 | 0.3400 | 0.3530 | 0.3310 | 0.3310 | 0.3310 | 19,600 |
08 Mar 2024 | 0.3440 | 0.3500 | 0.3330 | 0.3500 | 0.3500 | 12,600 |
07 Mar 2024 | 0.3500 | 0.3620 | 0.3300 | 0.3500 | 0.3500 | 51,500 |
06 Mar 2024 | 0.3600 | 0.3890 | 0.3240 | 0.3240 | 0.3240 | 39,100 |
05 Mar 2024 | 0.3500 | 0.3600 | 0.3310 | 0.3600 | 0.3600 | 26,300 |
04 Mar 2024 | 0.3910 | 0.4010 | 0.3410 | 0.3470 | 0.3470 | 40,700 |
01 Mar 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3750 | 0.3750 | 7,900 |
29 Feb 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3750 | 0.3750 | 17,400 |
28 Feb 2024 | 0.4000 | 0.4000 | 0.3720 | 0.3800 | 0.3800 | 28,000 |
27 Feb 2024 | 0.4000 | 0.4100 | 0.3750 | 0.3980 | 0.3980 | 27,900 |
26 Feb 2024 | 0.4200 | 0.4200 | 0.3840 | 0.4100 | 0.4100 | 9,000 |
23 Feb 2024 | 0.3700 | 0.4000 | 0.3620 | 0.4000 | 0.4000 | 36,700 |
22 Feb 2024 | 0.4380 | 0.4380 | 0.3700 | 0.4000 | 0.4000 | 50,000 |
21 Feb 2024 | 0.4110 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 49,600 |
20 Feb 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 42,400 |
16 Feb 2024 | 0.4370 | 0.5630 | 0.4100 | 0.4420 | 0.4420 | 655,100 |
15 Feb 2024 | 0.4300 | 0.4420 | 0.4000 | 0.4380 | 0.4380 | 107,800 |
14 Feb 2024 | 0.3990 | 0.4470 | 0.3900 | 0.4070 | 0.4070 | 33,900 |
13 Feb 2024 | 0.3840 | 0.3990 | 0.3840 | 0.3990 | 0.3990 | 10,900 |
12 Feb 2024 | 0.3990 | 0.4370 | 0.3800 | 0.4000 | 0.4000 | 53,400 |
09 Feb 2024 | 0.4000 | 0.4000 | 0.3720 | 0.3800 | 0.3800 | 65,100 |
08 Feb 2024 | 0.4530 | 0.4530 | 0.4000 | 0.4230 | 0.4230 | 13,000 |
07 Feb 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3910 | 0.3910 | 23,600 |
06 Feb 2024 | 0.4400 | 0.4400 | 0.3820 | 0.4240 | 0.4240 | 47,600 |
05 Feb 2024 | 0.5080 | 0.5080 | 0.3290 | 0.3800 | 0.3800 | 155,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |