Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.3850 | 0.4300 | 0.3850 | 0.4250 | 0.4250 | 343,570 |
13 Jun 2024 | 0.3750 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 248,400 |
12 Jun 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 164,868 |
11 Jun 2024 | 0.3950 | 0.4000 | 0.3750 | 0.3850 | 0.3850 | 241,595 |
10 Jun 2024 | 0.3950 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 233,929 |
07 Jun 2024 | 0.3850 | 0.4000 | 0.3650 | 0.3950 | 0.3950 | 350,592 |
06 Jun 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 516,310 |
05 Jun 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 440,843 |
04 Jun 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4150 | 0.4150 | 281,750 |
03 Jun 2024 | 0.3800 | 0.4200 | 0.3800 | 0.3950 | 0.3950 | 536,608 |
31 May 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 282,190 |
30 May 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 130,500 |
29 May 2024 | 0.3400 | 0.3650 | 0.3350 | 0.3500 | 0.3500 | 173,056 |
28 May 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 244,194 |
27 May 2024 | 0.3350 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 430,650 |
24 May 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 235,328 |
23 May 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 422,130 |
22 May 2024 | 0.3250 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 456,806 |
21 May 2024 | 0.3550 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 578,027 |
17 May 2024 | 0.3700 | 0.3900 | 0.3550 | 0.3800 | 0.3800 | 684,905 |
16 May 2024 | 0.3400 | 0.3900 | 0.3000 | 0.3900 | 0.3900 | 1,511,343 |
15 May 2024 | 0.3000 | 0.3550 | 0.2850 | 0.3500 | 0.3500 | 544,156 |
14 May 2024 | 0.2900 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 442,535 |
13 May 2024 | 0.2700 | 0.2900 | 0.2650 | 0.2900 | 0.2900 | 208,950 |
10 May 2024 | 0.2750 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 703,410 |
09 May 2024 | 0.2700 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 446,567 |
08 May 2024 | 0.2500 | 0.2900 | 0.2350 | 0.2700 | 0.2700 | 861,999 |
07 May 2024 | 0.2200 | 0.2500 | 0.2150 | 0.2500 | 0.2500 | 472,125 |
06 May 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 259,421 |
03 May 2024 | 0.2100 | 0.2250 | 0.2000 | 0.2050 | 0.2050 | 675,035 |
02 May 2024 | 0.2300 | 0.2350 | 0.2000 | 0.2100 | 0.2100 | 469,477 |
01 May 2024 | 0.2250 | 0.2250 | 0.2050 | 0.2200 | 0.2200 | 316,500 |
30 Apr 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2050 | 0.2050 | 378,278 |
29 Apr 2024 | 0.2250 | 0.2550 | 0.2050 | 0.2050 | 0.2050 | 566,791 |
26 Apr 2024 | 0.2450 | 0.2450 | 0.2150 | 0.2200 | 0.2200 | 272,847 |
25 Apr 2024 | 0.2500 | 0.2600 | 0.2250 | 0.2400 | 0.2400 | 892,747 |
24 Apr 2024 | 0.2450 | 0.2750 | 0.2400 | 0.2550 | 0.2550 | 554,499 |
23 Apr 2024 | 0.2150 | 0.2550 | 0.2150 | 0.2500 | 0.2500 | 442,135 |
22 Apr 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 82,560 |
19 Apr 2024 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 0.1950 | 42,520 |
18 Apr 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 13,400 |
17 Apr 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 104,937 |
16 Apr 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 18,500 |
15 Apr 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 18,000 |
12 Apr 2024 | 0.2200 | 0.2300 | 0.1950 | 0.2100 | 0.2100 | 225,613 |
11 Apr 2024 | 0.2150 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 143,100 |
10 Apr 2024 | 0.2150 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 146,020 |
09 Apr 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 153,738 |
08 Apr 2024 | 0.2050 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 85,600 |
05 Apr 2024 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 0.1950 | 174,300 |
04 Apr 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 106,700 |
03 Apr 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 43,000 |
02 Apr 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 126,950 |
01 Apr 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 80,200 |
28 Mar 2024 | 0.2100 | 0.2450 | 0.2100 | 0.2350 | 0.2350 | 248,050 |
27 Mar 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 78,502 |
26 Mar 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 79,000 |
25 Mar 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 61,500 |
22 Mar 2024 | 0.2400 | 0.2400 | 0.2000 | 0.2200 | 0.2200 | 178,400 |
21 Mar 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 90,200 |
20 Mar 2024 | 0.2450 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 132,003 |
19 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 31,750 |
18 Mar 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 66,399 |
15 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 71,100 |
14 Mar 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 83,450 |
13 Mar 2024 | 0.2500 | 0.2750 | 0.2400 | 0.2750 | 0.2750 | 159,850 |
12 Mar 2024 | 0.2900 | 0.2900 | 0.2400 | 0.2550 | 0.2550 | 123,015 |
11 Mar 2024 | 0.2500 | 0.3000 | 0.2400 | 0.2800 | 0.2800 | 314,320 |
08 Mar 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 161,125 |
07 Mar 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 200,500 |
06 Mar 2024 | 0.2300 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 256,350 |
05 Mar 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 112,125 |
04 Mar 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 118,812 |
01 Mar 2024 | 0.2400 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 87,431 |
29 Feb 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 35,100 |
28 Feb 2024 | 0.2550 | 0.2550 | 0.2250 | 0.2350 | 0.2350 | 116,100 |
27 Feb 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 48,700 |
26 Feb 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2250 | 0.2250 | 233,592 |
23 Feb 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 89,210 |
22 Feb 2024 | 0.2600 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 128,600 |
21 Feb 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 72,000 |
20 Feb 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 123,315 |
16 Feb 2024 | 0.2350 | 0.2700 | 0.2250 | 0.2700 | 0.2700 | 143,200 |
15 Feb 2024 | 0.2450 | 0.2450 | 0.2200 | 0.2200 | 0.2200 | 204,425 |
14 Feb 2024 | 0.2650 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 106,000 |
13 Feb 2024 | 0.2550 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 90,950 |
12 Feb 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 66,300 |
09 Feb 2024 | 0.2500 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 105,500 |
08 Feb 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 117,050 |
07 Feb 2024 | 0.2500 | 0.2600 | 0.2350 | 0.2550 | 0.2550 | 175,390 |
06 Feb 2024 | 0.2700 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 293,652 |
05 Feb 2024 | 0.2850 | 0.2900 | 0.2650 | 0.2700 | 0.2700 | 121,560 |
02 Feb 2024 | 0.2900 | 0.3400 | 0.2900 | 0.3000 | 0.3000 | 326,599 |
01 Feb 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 35,050 |
31 Jan 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 74,306 |
30 Jan 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2950 | 0.2950 | 400,050 |
29 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 89,000 |
26 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 274,546 |
25 Jan 2024 | 0.3300 | 0.3350 | 0.3000 | 0.3050 | 0.3050 | 186,155 |
24 Jan 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 118,116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |