Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 298,333 |
25 Jun 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 1,399,925 |
24 Jun 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 1,145,767 |
21 Jun 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 519,712 |
20 Jun 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 211,607 |
19 Jun 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 499,017 |
18 Jun 2024 | 0.3500 | 0.3500 | 0.3325 | 0.3350 | 0.3350 | 526,938 |
17 Jun 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 327,192 |
14 Jun 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 703,896 |
13 Jun 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 766,645 |
12 Jun 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3500 | 0.3500 | 1,624,761 |
11 Jun 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 137,917 |
07 Jun 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 227,452 |
06 Jun 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 253,100 |
05 Jun 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 171,247 |
04 Jun 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 264,868 |
03 Jun 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 424,080 |
31 May 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 251,851 |
30 May 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 674,982 |
29 May 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 6,115,490 |
28 May 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 253,090 |
27 May 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 618,734 |
24 May 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 273,536 |
23 May 2024 | 0.3450 | 0.3450 | 0.3225 | 0.3450 | 0.3450 | 387,152 |
22 May 2024 | 0.3400 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 522,138 |
21 May 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 526,811 |
20 May 2024 | 0.3400 | 0.3450 | 0.3150 | 0.3150 | 0.3150 | 1,169,951 |
17 May 2024 | 0.3250 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 201,834 |
16 May 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 336,510 |
15 May 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 176,634 |
14 May 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 278,642 |
13 May 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 307,164 |
10 May 2024 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 509,203 |
09 May 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 541,492 |
08 May 2024 | 0.3200 | 0.3600 | 0.3150 | 0.3500 | 0.3500 | 1,935,007 |
07 May 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 433,175 |
06 May 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 488,181 |
03 May 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 1,427,826 |
02 May 2024 | 0.3050 | 0.3100 | 0.2975 | 0.3100 | 0.3100 | 677,354 |
01 May 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 42,819 |
30 Apr 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 444,146 |
29 Apr 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 217,406 |
26 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 120,388 |
24 Apr 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 402,986 |
23 Apr 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 305,035 |
22 Apr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 685,010 |
19 Apr 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,430,864 |
18 Apr 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 552,092 |
17 Apr 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 401,519 |
16 Apr 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 1,163,078 |
15 Apr 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 775,196 |
12 Apr 2024 | 0.3200 | 0.3250 | 0.3125 | 0.3150 | 0.3150 | 1,129,850 |
11 Apr 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 402,757 |
10 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 323,745 |
09 Apr 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 189,595 |
08 Apr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 343,852 |
05 Apr 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 456,030 |
04 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 187,168 |
03 Apr 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 426,215 |
02 Apr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 847,729 |
28 Mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 1,541,787 |
27 Mar 2024 | 0.3000 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 590,234 |
26 Mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 414,227 |
25 Mar 2024 | 0.3150 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 389,589 |
22 Mar 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 437,017 |
21 Mar 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 459,803 |
20 Mar 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 1,964,360 |
19 Mar 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 6,765,766 |
18 Mar 2024 | 0.3200 | 0.3200 | 0.2750 | 0.2850 | 0.2850 | 2,388,865 |
15 Mar 2024 | 0.2950 | 0.3275 | 0.2950 | 0.3250 | 0.3250 | 885,685 |
14 Mar 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 191,443 |
13 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 1,669,164 |
12 Mar 2024 | 0.2900 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 1,130,440 |
11 Mar 2024 | 0.3050 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 840,735 |
08 Mar 2024 | 0.3150 | 0.3150 | 0.2975 | 0.3000 | 0.3000 | 3,253,193 |
07 Mar 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 1,450,281 |
06 Mar 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 72,319 |
05 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 153,802 |
04 Mar 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 318,288 |
01 Mar 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 417,161 |
29 Feb 2024 | 0.3250 | 0.3750 | 0.3200 | 0.3750 | 0.3750 | 1,611,251 |
28 Feb 2024 | 0.3550 | 0.3550 | 0.3150 | 0.3400 | 0.3400 | 6,093,061 |
27 Feb 2024 | 0.3600 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 1,270,189 |
26 Feb 2024 | 0.3700 | 0.3900 | 0.3450 | 0.3600 | 0.3600 | 4,275,209 |
23 Feb 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 714,249 |
22 Feb 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 1,065,328 |
21 Feb 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 364,033 |
20 Feb 2024 | 0.3850 | 0.3850 | 0.3675 | 0.3700 | 0.3700 | 148,400 |
19 Feb 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 718,761 |
16 Feb 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 92,269 |
15 Feb 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 200,535 |
14 Feb 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 918,329 |
13 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 325,269 |
12 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 162,388 |
09 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 314,225 |
08 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 292,492 |
07 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 210,988 |
06 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 33,454 |
05 Feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 82,350 |
02 Feb 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 413,161 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |