Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.5390 | 0.5460 | 0.5310 | 0.5460 | 0.5460 | - |
20 Jun 2024 | 0.5590 | 0.5600 | 0.5360 | 0.5360 | 0.5360 | - |
19 Jun 2024 | 0.5470 | 0.5610 | 0.5420 | 0.5420 | 0.5420 | - |
18 Jun 2024 | 0.5270 | 0.5410 | 0.5270 | 0.5410 | 0.5410 | - |
17 Jun 2024 | 0.5480 | 0.5480 | 0.5210 | 0.5210 | 0.5210 | - |
14 Jun 2024 | 0.5390 | 0.5540 | 0.5390 | 0.5480 | 0.5480 | - |
13 Jun 2024 | 0.5500 | 0.5500 | 0.5380 | 0.5420 | 0.5420 | - |
12 Jun 2024 | 0.5600 | 0.5600 | 0.5560 | 0.5590 | 0.5590 | - |
11 Jun 2024 | 0.5360 | 0.5460 | 0.5360 | 0.5460 | 0.5460 | - |
10 Jun 2024 | 0.5470 | 0.5470 | 0.5420 | 0.5420 | 0.5420 | - |
07 Jun 2024 | 0.5510 | 0.5510 | 0.5430 | 0.5430 | 0.5430 | - |
06 Jun 2024 | 0.5430 | 0.5530 | 0.5430 | 0.5480 | 0.5480 | - |
05 Jun 2024 | 0.5400 | 0.5490 | 0.5400 | 0.5490 | 0.5490 | - |
04 Jun 2024 | 0.5510 | 0.5630 | 0.5390 | 0.5460 | 0.5460 | - |
03 Jun 2024 | 0.5560 | 0.5580 | 0.5440 | 0.5440 | 0.5440 | - |
31 May 2024 | 0.5470 | 0.5570 | 0.5460 | 0.5540 | 0.5540 | - |
30 May 2024 | 0.5380 | 0.5510 | 0.5370 | 0.5500 | 0.5500 | - |
29 May 2024 | 0.5820 | 0.5840 | 0.5620 | 0.5620 | 0.5620 | - |
28 May 2024 | 0.5880 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | - |
27 May 2024 | 0.5900 | 0.5900 | 0.5890 | 0.5890 | 0.5890 | - |
24 May 2024 | 0.5750 | 0.5820 | 0.5730 | 0.5820 | 0.5820 | - |
23 May 2024 | 0.5830 | 0.5940 | 0.5820 | 0.5940 | 0.5940 | - |
22 May 2024 | 0.5900 | 0.5900 | 0.5860 | 0.5870 | 0.5870 | - |
21 May 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | - |
20 May 2024 | 0.5710 | 0.5840 | 0.5710 | 0.5840 | 0.5840 | - |
17 May 2024 | 0.5890 | 0.5910 | 0.5740 | 0.5740 | 0.5740 | - |
16 May 2024 | 0.5950 | 0.5960 | 0.5580 | 0.5580 | 0.5580 | - |
15 May 2024 | 0.5800 | 0.5840 | 0.5740 | 0.5840 | 0.5840 | - |
14 May 2024 | 0.5780 | 0.5780 | 0.5690 | 0.5700 | 0.5700 | - |
13 May 2024 | 0.5680 | 0.5680 | 0.5610 | 0.5630 | 0.5630 | - |
10 May 2024 | 0.5520 | 0.5730 | 0.5520 | 0.5590 | 0.5590 | - |
09 May 2024 | 0.5500 | 0.5580 | 0.5460 | 0.5580 | 0.5580 | - |
08 May 2024 | 0.5530 | 0.5530 | 0.5440 | 0.5440 | 0.5440 | - |
07 May 2024 | 0.5500 | 0.5500 | 0.5420 | 0.5450 | 0.5450 | - |
06 May 2024 | 0.5410 | 0.5410 | 0.5330 | 0.5350 | 0.5350 | - |
03 May 2024 | 0.5350 | 0.5350 | 0.5270 | 0.5290 | 0.5290 | - |
02 May 2024 | 0.5240 | 0.5370 | 0.5210 | 0.5370 | 0.5370 | - |
30 Apr 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5110 | 0.5110 | - |
29 Apr 2024 | 0.5270 | 0.5280 | 0.5010 | 0.5010 | 0.5010 | - |
26 Apr 2024 | 0.5510 | 0.5510 | 0.5350 | 0.5410 | 0.5410 | - |
25 Apr 2024 | 0.5430 | 0.5430 | 0.5350 | 0.5350 | 0.5350 | - |
24 Apr 2024 | 0.5600 | 0.5680 | 0.5570 | 0.5570 | 0.5570 | - |
23 Apr 2024 | 0.5580 | 0.5630 | 0.5530 | 0.5530 | 0.5530 | - |
22 Apr 2024 | 0.5860 | 0.6100 | 0.5550 | 0.5550 | 0.5550 | - |
19 Apr 2024 | 0.5830 | 0.5850 | 0.5780 | 0.5850 | 0.5850 | - |
18 Apr 2024 | 0.5620 | 0.5810 | 0.5460 | 0.5810 | 0.5810 | - |
17 Apr 2024 | 0.5760 | 0.5880 | 0.5480 | 0.5480 | 0.5480 | - |
16 Apr 2024 | 0.5390 | 0.5440 | 0.5290 | 0.5440 | 0.5440 | - |
15 Apr 2024 | 0.5370 | 0.5370 | 0.5150 | 0.5230 | 0.5230 | - |
12 Apr 2024 | 0.5520 | 0.5550 | 0.5240 | 0.5240 | 0.5240 | - |
11 Apr 2024 | 0.5860 | 0.5860 | 0.5180 | 0.5330 | 0.5330 | - |
10 Apr 2024 | 0.6060 | 0.6270 | 0.5560 | 0.5920 | 0.5920 | - |
09 Apr 2024 | 0.8090 | 0.9400 | 0.7790 | 0.9400 | 0.9400 | - |
08 Apr 2024 | 0.6450 | 0.7460 | 0.6450 | 0.7460 | 0.7460 | - |
05 Apr 2024 | 0.6080 | 0.6410 | 0.6080 | 0.6410 | 0.6410 | - |
04 Apr 2024 | 0.6760 | 0.6760 | 0.6230 | 0.6540 | 0.6540 | 34 |
03 Apr 2024 | 0.6490 | 0.6670 | 0.5900 | 0.6670 | 0.6670 | - |
02 Apr 2024 | 0.5680 | 0.6300 | 0.5680 | 0.6300 | 0.6300 | - |
28 Mar 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5500 | 0.5500 | - |
27 Mar 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | - |
26 Mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | - |
25 Mar 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | - |
22 Mar 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | - |
21 Mar 2024 | 0.5250 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | - |
20 Mar 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | - |
19 Mar 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | - |
18 Mar 2024 | 0.5300 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | - |
15 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
14 Mar 2024 | 0.5450 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | - |
13 Mar 2024 | 0.5550 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | - |
12 Mar 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | - |
11 Mar 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | - |
08 Mar 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | - |
07 Mar 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | - |
06 Mar 2024 | 0.5300 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | - |
05 Mar 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | - |
04 Mar 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | - |
01 Mar 2024 | 0.5300 | 0.5550 | 0.5250 | 0.5250 | 0.5250 | - |
29 Feb 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | - |
28 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | - |
27 Feb 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5150 | 0.5150 | - |
26 Feb 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | - |
23 Feb 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | - |
22 Feb 2024 | 0.5700 | 0.5700 | 0.5250 | 0.5250 | 0.5250 | - |
21 Feb 2024 | 0.5750 | 0.5750 | 0.5550 | 0.5750 | 0.5750 | - |
20 Feb 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5850 | 0.5850 | - |
19 Feb 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | - |
16 Feb 2024 | 0.5500 | 0.5900 | 0.5450 | 0.5650 | 0.5650 | - |
15 Feb 2024 | 0.5300 | 0.5950 | 0.5000 | 0.5950 | 0.5950 | - |
14 Feb 2024 | 0.7300 | 0.7300 | 0.5350 | 0.5350 | 0.5350 | - |
13 Feb 2024 | 0.6300 | 0.6300 | 0.6050 | 0.6050 | 0.6050 | - |
12 Feb 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | - |
09 Feb 2024 | 0.5950 | 0.6250 | 0.5950 | 0.6050 | 0.6050 | - |
08 Feb 2024 | 0.5850 | 0.6050 | 0.5850 | 0.6050 | 0.6050 | - |
07 Feb 2024 | 0.5900 | 0.5900 | 0.5650 | 0.5750 | 0.5750 | - |
06 Feb 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | - |
05 Feb 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | - |
02 Feb 2024 | 0.6450 | 0.6450 | 0.6250 | 0.6250 | 0.6250 | - |
01 Feb 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | - |
31 Jan 2024 | 0.6350 | 0.6600 | 0.6350 | 0.6600 | 0.6600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |