Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.3650 | 0.3700 | 0.3480 | 0.3700 | 0.3700 | 949,900 |
20 Jun 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 416,200 |
19 Jun 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 150,100 |
18 Jun 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 158,600 |
17 Jun 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 589,000 |
14 Jun 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 312,300 |
13 Jun 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 365,400 |
12 Jun 2024 | 0.3500 | 0.3580 | 0.3450 | 0.3550 | 0.3550 | 600,500 |
11 Jun 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 730,700 |
10 Jun 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 647,400 |
07 Jun 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 723,800 |
06 Jun 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 219,100 |
05 Jun 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 524,200 |
04 Jun 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 788,000 |
03 Jun 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 1,003,000 |
31 May 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 747,500 |
30 May 2024 | 0.3750 | 0.3880 | 0.3750 | 0.3850 | 0.3850 | 518,900 |
29 May 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 562,000 |
28 May 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 477,000 |
27 May 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3780 | 0.3780 | 237,500 |
24 May 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 642,100 |
23 May 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3850 | 0.3850 | 2,232,200 |
22 May 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 724,300 |
21 May 2024 | 0.4050 | 0.4230 | 0.4050 | 0.4150 | 0.4150 | 1,215,600 |
17 May 2024 | 0.3950 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 1,199,500 |
16 May 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 280,100 |
15 May 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 360,700 |
14 May 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 250,900 |
13 May 2024 | 0.3800 | 0.4050 | 0.3800 | 0.3900 | 0.3900 | 1,055,900 |
10 May 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 749,500 |
09 May 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 285,500 |
08 May 2024 | 0.3950 | 0.3950 | 0.3650 | 0.3800 | 0.3800 | 872,100 |
07 May 2024 | 0.3900 | 0.4100 | 0.3850 | 0.3950 | 0.3950 | 1,021,900 |
06 May 2024 | 0.3800 | 0.4050 | 0.3800 | 0.3850 | 0.3850 | 1,926,000 |
03 May 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 1,066,900 |
02 May 2024 | 0.3750 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 4,099,800 |
01 May 2024 | 0.4200 | 0.4250 | 0.3750 | 0.3800 | 0.3800 | 1,650,000 |
30 Apr 2024 | 0.4100 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 343,800 |
29 Apr 2024 | 0.3950 | 0.4150 | 0.3850 | 0.4150 | 0.4150 | 856,600 |
26 Apr 2024 | 0.3800 | 0.3950 | 0.3780 | 0.3900 | 0.3900 | 641,200 |
25 Apr 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 325,900 |
24 Apr 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 420,400 |
23 Apr 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 483,000 |
22 Apr 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 1,178,700 |
19 Apr 2024 | 0.3900 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 1,434,400 |
18 Apr 2024 | 0.4000 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 1,079,500 |
17 Apr 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 1,319,900 |
16 Apr 2024 | 0.4050 | 0.4150 | 0.3750 | 0.4150 | 0.4150 | 5,218,500 |
15 Apr 2024 | 0.4150 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 1,246,300 |
12 Apr 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4250 | 0.4250 | 652,100 |
11 Apr 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 793,800 |
10 Apr 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 220,000 |
09 Apr 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 375,100 |
08 Apr 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 626,600 |
05 Apr 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 510,900 |
04 Apr 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 531,200 |
03 Apr 2024 | 0.4400 | 0.4650 | 0.4350 | 0.4550 | 0.4550 | 1,164,000 |
02 Apr 2024 | 0.4300 | 0.4350 | 0.4150 | 0.4250 | 0.4250 | 692,800 |
01 Apr 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4250 | 0.4250 | 510,100 |
28 Mar 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4350 | 0.4350 | 3,050,100 |
27 Mar 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 318,500 |
26 Mar 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4150 | 0.4150 | 565,200 |
25 Mar 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 562,000 |
22 Mar 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4150 | 0.4150 | 489,800 |
21 Mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 173,200 |
20 Mar 2024 | 0.4200 | 0.4450 | 0.4150 | 0.4450 | 0.4450 | 412,500 |
19 Mar 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4300 | 0.4300 | 352,100 |
18 Mar 2024 | 0.4300 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 302,400 |
15 Mar 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 273,100 |
14 Mar 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 488,800 |
13 Mar 2024 | 0.4250 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 555,900 |
12 Mar 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 334,300 |
11 Mar 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 268,200 |
08 Mar 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 779,000 |
07 Mar 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 547,400 |
06 Mar 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 618,300 |
05 Mar 2024 | 0.3950 | 0.4350 | 0.3900 | 0.4300 | 0.4300 | 703,700 |
04 Mar 2024 | 0.4100 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 779,500 |
01 Mar 2024 | 0.4050 | 0.4180 | 0.4050 | 0.4050 | 0.4050 | 463,300 |
29 Feb 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 361,800 |
28 Feb 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 197,900 |
27 Feb 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 667,200 |
26 Feb 2024 | 0.4150 | 0.4250 | 0.4000 | 0.4100 | 0.4100 | 1,097,000 |
23 Feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 952,400 |
22 Feb 2024 | 0.4400 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 266,300 |
21 Feb 2024 | 0.4300 | 0.4500 | 0.4250 | 0.4350 | 0.4350 | 692,300 |
20 Feb 2024 | 0.4450 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 1,283,400 |
16 Feb 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 489,100 |
15 Feb 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 439,700 |
14 Feb 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4750 | 0.4750 | 537,600 |
13 Feb 2024 | 0.4700 | 0.4900 | 0.4680 | 0.4700 | 0.4700 | 908,300 |
12 Feb 2024 | 0.4900 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 922,100 |
09 Feb 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 632,300 |
08 Feb 2024 | 0.5000 | 0.5100 | 0.4750 | 0.4900 | 0.4900 | 1,093,100 |
07 Feb 2024 | 0.4800 | 0.5200 | 0.4750 | 0.5100 | 0.5100 | 922,000 |
06 Feb 2024 | 0.5000 | 0.5050 | 0.4700 | 0.4800 | 0.4800 | 1,624,900 |
05 Feb 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 1,083,300 |
02 Feb 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 712,200 |
01 Feb 2024 | 0.5200 | 0.5350 | 0.5000 | 0.5200 | 0.5200 | 1,244,900 |
31 Jan 2024 | 0.5000 | 0.5200 | 0.4900 | 0.4950 | 0.4950 | 4,387,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |