Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 2,721,595 |
27 Jun 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 191,126 |
26 Jun 2024 | 0.4550 | 0.4550 | 0.4200 | 0.4250 | 0.4250 | 752,539 |
25 Jun 2024 | 0.4600 | 0.4650 | 0.4475 | 0.4550 | 0.4550 | 162,853 |
24 Jun 2024 | 0.4500 | 0.4650 | 0.4400 | 0.4600 | 0.4600 | 183,243 |
21 Jun 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 1,084,467 |
20 Jun 2024 | 0.4650 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 946,520 |
19 Jun 2024 | 0.4600 | 0.4700 | 0.4450 | 0.4650 | 0.4650 | 373,241 |
18 Jun 2024 | 0.4400 | 0.4750 | 0.4400 | 0.4450 | 0.4450 | 351,613 |
17 Jun 2024 | 0.4350 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 251,701 |
14 Jun 2024 | 0.4650 | 0.4650 | 0.4250 | 0.4350 | 0.4350 | 581,366 |
13 Jun 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4650 | 0.4650 | 455,689 |
12 Jun 2024 | 0.4500 | 0.4650 | 0.4300 | 0.4650 | 0.4650 | 207,279 |
11 Jun 2024 | 0.4300 | 0.4600 | 0.4250 | 0.4600 | 0.4600 | 812,145 |
07 Jun 2024 | 0.4300 | 0.4650 | 0.4300 | 0.4350 | 0.4350 | 581,818 |
06 Jun 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4250 | 0.4250 | 1,383,416 |
05 Jun 2024 | 0.4850 | 0.5050 | 0.4650 | 0.4700 | 0.4700 | 737,832 |
04 Jun 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 968,526 |
03 Jun 2024 | 0.5150 | 0.5400 | 0.5100 | 0.5250 | 0.5250 | 556,162 |
31 May 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5150 | 0.5150 | 631,829 |
30 May 2024 | 0.5150 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 1,128,484 |
29 May 2024 | 0.5150 | 0.5150 | 0.4925 | 0.5150 | 0.5150 | 881,789 |
28 May 2024 | 0.5150 | 0.5200 | 0.4950 | 0.5100 | 0.5100 | 545,030 |
27 May 2024 | 0.4800 | 0.5150 | 0.4800 | 0.5150 | 0.5150 | 1,401,838 |
24 May 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 169,564 |
23 May 2024 | 0.4600 | 0.4875 | 0.4600 | 0.4850 | 0.4850 | 984,824 |
22 May 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4900 | 0.4900 | 401,613 |
21 May 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 974,359 |
20 May 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 1,159,082 |
17 May 2024 | 0.4800 | 0.4900 | 0.4550 | 0.4650 | 0.4650 | 800,656 |
16 May 2024 | 0.4750 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 1,095,067 |
15 May 2024 | 0.4150 | 0.4800 | 0.4150 | 0.4700 | 0.4700 | 1,533,088 |
14 May 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 1,358,259 |
13 May 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 485,885 |
10 May 2024 | 0.3950 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 431,695 |
09 May 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 497,645 |
08 May 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 958,146 |
07 May 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 1,104,095 |
06 May 2024 | 0.4150 | 0.4150 | 0.3800 | 0.3800 | 0.3800 | 486,856 |
03 May 2024 | 0.3900 | 0.4150 | 0.3850 | 0.4150 | 0.4150 | 927,270 |
02 May 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 683,209 |
01 May 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 98,751 |
30 Apr 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 393,160 |
29 Apr 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 446,080 |
26 Apr 2024 | 0.3850 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 1,998,902 |
24 Apr 2024 | 0.4050 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 654,391 |
23 Apr 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 357,063 |
22 Apr 2024 | 0.4500 | 0.4550 | 0.4100 | 0.4150 | 0.4150 | 727,327 |
19 Apr 2024 | 0.3750 | 0.4150 | 0.3700 | 0.4150 | 0.4150 | 1,543,219 |
18 Apr 2024 | 0.3700 | 0.3725 | 0.3650 | 0.3650 | 0.3650 | 672,306 |
17 Apr 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 2,049,877 |
16 Apr 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 2,769,367 |
15 Apr 2024 | 0.3600 | 0.3900 | 0.3500 | 0.3750 | 0.3750 | 1,581,076 |
12 Apr 2024 | 0.3350 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 275,754 |
11 Apr 2024 | 0.3350 | 0.3525 | 0.3250 | 0.3350 | 0.3350 | 433,660 |
10 Apr 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 5,429,705 |
09 Apr 2024 | 0.3250 | 0.3450 | 0.3125 | 0.3400 | 0.3400 | 3,267,363 |
08 Apr 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 574,943 |
05 Apr 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 361,751 |
04 Apr 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 857,636 |
03 Apr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 314,807 |
02 Apr 2024 | 0.2950 | 0.3150 | 0.2850 | 0.3000 | 0.3000 | 763,955 |
28 Mar 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 1,123,815 |
27 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 708,953 |
26 Mar 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 253,657 |
25 Mar 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 460,197 |
22 Mar 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 76,425 |
21 Mar 2024 | 0.3300 | 0.3350 | 0.3050 | 0.3200 | 0.3200 | 458,608 |
20 Mar 2024 | 0.3100 | 0.3275 | 0.3000 | 0.3250 | 0.3250 | 435,876 |
19 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,600,490 |
18 Mar 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 584,211 |
15 Mar 2024 | 0.3000 | 0.3025 | 0.2850 | 0.3000 | 0.3000 | 447,052 |
14 Mar 2024 | 0.2800 | 0.3150 | 0.2800 | 0.3100 | 0.3100 | 652,296 |
13 Mar 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 1,353,555 |
12 Mar 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 257,179 |
11 Mar 2024 | 0.2800 | 0.2850 | 0.2600 | 0.2750 | 0.2750 | 337,392 |
08 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 435,465 |
07 Mar 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 312,221 |
06 Mar 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 348,410 |
05 Mar 2024 | 0.2800 | 0.2875 | 0.2750 | 0.2750 | 0.2750 | 767,660 |
04 Mar 2024 | 0.2650 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 680,631 |
01 Mar 2024 | 0.2550 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 5,964,048 |
29 Feb 2024 | 0.2500 | 0.2700 | 0.2400 | 0.2650 | 0.2650 | 3,849,826 |
28 Feb 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 840,276 |
27 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 370,476 |
26 Feb 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 816,117 |
23 Feb 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 279,801 |
22 Feb 2024 | 0.2700 | 0.2850 | 0.2600 | 0.2800 | 0.2800 | 791,716 |
21 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 447,209 |
20 Feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 75,640 |
19 Feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 278,062 |
16 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 350,446 |
15 Feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 573,084 |
14 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 51,988 |
13 Feb 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 359,084 |
12 Feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 349,948 |
09 Feb 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 540,255 |
08 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 311,062 |
07 Feb 2024 | 0.2850 | 0.3100 | 0.2850 | 0.3050 | 0.3050 | 934,696 |
06 Feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 407,217 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |