Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 1,591,194 |
26 Jun 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 1,639,347 |
25 Jun 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 1,656,841 |
24 Jun 2024 | 0.3300 | 0.3350 | 0.3225 | 0.3250 | 0.3250 | 1,039,762 |
21 Jun 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 873,304 |
20 Jun 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 1,623,192 |
19 Jun 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 1,146,609 |
18 Jun 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 450,384 |
17 Jun 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 437,541 |
14 Jun 2024 | 0.3250 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 1,328,529 |
13 Jun 2024 | 0.3200 | 0.3275 | 0.3200 | 0.3250 | 0.3250 | 1,895,318 |
12 Jun 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 331,748 |
11 Jun 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 517,052 |
07 Jun 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 1,158,645 |
06 Jun 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 451,731 |
05 Jun 2024 | 0.3350 | 0.3400 | 0.3225 | 0.3250 | 0.3250 | 1,347,658 |
04 Jun 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 815,841 |
03 Jun 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 1,198,925 |
31 May 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 2,138,334 |
30 May 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 1,070,965 |
29 May 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 2,742,449 |
28 May 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 791,892 |
27 May 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 841,342 |
24 May 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 536,053 |
23 May 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 157,149 |
22 May 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,134,654 |
21 May 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 581,705 |
20 May 2024 | 0.3200 | 0.3225 | 0.3150 | 0.3200 | 0.3200 | 1,927,337 |
17 May 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 934,034 |
16 May 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 487,521 |
15 May 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 63,483 |
14 May 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 325,013 |
13 May 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 111,693 |
10 May 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 104,479 |
09 May 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 1,147,401 |
08 May 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 1,551,334 |
07 May 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 2,892,174 |
06 May 2024 | 0.2900 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 4,067,835 |
03 May 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 488,303 |
02 May 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 195,253 |
01 May 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 668,106 |
30 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,204,272 |
29 Apr 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,723,229 |
26 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 241,541 |
24 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,586,909 |
23 Apr 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 444,388 |
22 Apr 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 150,740 |
19 Apr 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 2,558,289 |
18 Apr 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 2,577,587 |
17 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 508,428 |
16 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 340,313 |
15 Apr 2024 | 0.2750 | 0.2800 | 0.2725 | 0.2750 | 0.2750 | 852,109 |
12 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 841,729 |
11 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 81,437 |
10 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 356,178 |
09 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 484,463 |
08 Apr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,150,166 |
05 Apr 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 2,729,467 |
04 Apr 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 67,448 |
03 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2625 | 0.2625 | 403,075 |
02 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 643,956 |
28 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,174,422 |
27 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 529,748 |
26 Mar 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 2,880,413 |
25 Mar 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 1,480,813 |
22 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 1,405,396 |
21 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 1,801,999 |
20 Mar 2024 | 0.2400 | 0.2475 | 0.2400 | 0.2450 | 0.2450 | 722,089 |
19 Mar 2024 | 0.2400 | 0.2450 | 0.2375 | 0.2400 | 0.2400 | 1,429,296 |
18 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,392,491 |
15 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 710,614 |
14 Mar 2024 | 0.2400 | 0.2550 | 0.2350 | 0.2350 | 0.2350 | 3,636,860 |
13 Mar 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 1,023,017 |
12 Mar 2024 | 0.2400 | 0.2425 | 0.2350 | 0.2400 | 0.2400 | 1,052,890 |
11 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 703,068 |
08 Mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 723,955 |
07 Mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 1,541,899 |
06 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,212,418 |
05 Mar 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 1,281,021 |
04 Mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,832,729 |
01 Mar 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 2,285,930 |
29 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 1,701,471 |
28 Feb 2024 | 0.2475 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 347,424 |
27 Feb 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 391,592 |
26 Feb 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 989,887 |
23 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 549,370 |
22 Feb 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 796,361 |
21 Feb 2024 | 0.2550 | 0.2575 | 0.2500 | 0.2550 | 0.2550 | 545,185 |
20 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 77,716 |
19 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 92,232 |
16 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 1,215,167 |
15 Feb 2024 | 0.2500 | 0.2600 | 0.2475 | 0.2600 | 0.2600 | 1,650,624 |
14 Feb 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 430,290 |
13 Feb 2024 | 0.2500 | 0.2550 | 0.2475 | 0.2500 | 0.2500 | 1,021,949 |
12 Feb 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 128,240 |
09 Feb 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 1,888,555 |
08 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 558,784 |
07 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 192,629 |
06 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 228,508 |
05 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 493,478 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |