Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.4300 | 0.4300 | 0.4256 | 0.4280 | 0.4280 | 558,051 |
26 Jun 2024 | 0.4600 | 0.4750 | 0.4400 | 0.4440 | 0.4440 | 5,483,300 |
25 Jun 2024 | 0.5700 | 0.5710 | 0.4640 | 0.5000 | 0.5000 | 10,571,600 |
24 Jun 2024 | 0.6250 | 0.6800 | 0.5550 | 0.5700 | 0.5700 | 18,434,000 |
21 Jun 2024 | 0.5070 | 0.8590 | 0.4980 | 0.5550 | 0.5550 | 72,537,500 |
20 Jun 2024 | 0.5700 | 0.7400 | 0.5200 | 0.5610 | 0.5610 | 38,242,000 |
18 Jun 2024 | 0.9700 | 1.3000 | 0.7410 | 0.8500 | 0.8500 | 291,949,300 |
17 Jun 2024 | 0.3880 | 0.9740 | 0.2880 | 0.7500 | 0.7500 | 113,017,400 |
14 Jun 2024 | 0.1350 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 922,300 |
13 Jun 2024 | 0.1480 | 0.1480 | 0.1330 | 0.1350 | 0.1350 | 985,400 |
12 Jun 2024 | 0.1500 | 0.1540 | 0.1360 | 0.1480 | 0.1480 | 1,417,400 |
11 Jun 2024 | 0.1320 | 0.1600 | 0.1290 | 0.1490 | 0.1490 | 2,850,600 |
10 Jun 2024 | 0.1500 | 0.1500 | 0.1280 | 0.1360 | 0.1360 | 2,884,200 |
07 Jun 2024 | 0.1410 | 0.1520 | 0.1410 | 0.1490 | 0.1490 | 2,423,600 |
06 Jun 2024 | 0.1720 | 0.1770 | 0.1530 | 0.1550 | 0.1550 | 3,749,400 |
05 Jun 2024 | 0.1800 | 0.1850 | 0.1720 | 0.1750 | 0.1750 | 2,453,300 |
04 Jun 2024 | 0.1830 | 0.1930 | 0.1770 | 0.1870 | 0.1870 | 3,360,900 |
03 Jun 2024 | 0.1810 | 0.1950 | 0.1730 | 0.1790 | 0.1790 | 4,634,200 |
31 May 2024 | 0.2180 | 0.2200 | 0.1850 | 0.2010 | 0.2010 | 6,256,600 |
30 May 2024 | 0.2250 | 0.2510 | 0.2060 | 0.2110 | 0.2110 | 10,338,900 |
29 May 2024 | 0.2190 | 0.2990 | 0.2040 | 0.2360 | 0.2360 | 70,847,600 |
28 May 2024 | 0.2210 | 0.2600 | 0.1600 | 0.1890 | 0.1890 | 13,677,300 |
24 May 2024 | 0.2090 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 5,949,300 |
23 May 2024 | 0.2490 | 0.2550 | 0.2050 | 0.2170 | 0.2170 | 9,775,300 |
22 May 2024 | 0.3750 | 0.4390 | 0.2350 | 0.2400 | 0.2400 | 46,773,700 |
21 May 2024 | 0.3450 | 0.3500 | 0.3010 | 0.3100 | 0.3100 | 5,596,900 |
20 May 2024 | 0.3200 | 0.3500 | 0.3190 | 0.3350 | 0.3350 | 294,600 |
17 May 2024 | 0.3190 | 0.3300 | 0.3060 | 0.3120 | 0.3120 | 184,300 |
16 May 2024 | 0.2660 | 0.3110 | 0.2630 | 0.3000 | 0.3000 | 491,000 |
15 May 2024 | 0.2820 | 0.2820 | 0.2650 | 0.2770 | 0.2770 | 80,000 |
14 May 2024 | 0.2600 | 0.2860 | 0.2500 | 0.2690 | 0.2690 | 341,600 |
13 May 2024 | 0.2700 | 0.2800 | 0.2520 | 0.2600 | 0.2600 | 85,200 |
10 May 2024 | 0.2680 | 0.2800 | 0.2510 | 0.2600 | 0.2600 | 74,600 |
09 May 2024 | 0.2860 | 0.2860 | 0.2700 | 0.2700 | 0.2700 | 70,500 |
08 May 2024 | 0.2790 | 0.2940 | 0.2710 | 0.2860 | 0.2860 | 37,800 |
07 May 2024 | 0.3010 | 0.3110 | 0.2720 | 0.2840 | 0.2840 | 171,200 |
06 May 2024 | 0.3180 | 0.3200 | 0.3000 | 0.3010 | 0.3010 | 169,000 |
03 May 2024 | 0.2780 | 0.3180 | 0.2750 | 0.3180 | 0.3180 | 167,900 |
02 May 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2930 | 0.2930 | 259,100 |
01 May 2024 | 0.2500 | 0.2700 | 0.2440 | 0.2600 | 0.2600 | 242,000 |
30 Apr 2024 | 0.2580 | 0.2600 | 0.2370 | 0.2480 | 0.2480 | 307,400 |
29 Apr 2024 | 0.3150 | 0.3300 | 0.2200 | 0.2370 | 0.2370 | 735,100 |
26 Apr 2024 | 0.3610 | 0.3700 | 0.3150 | 0.3160 | 0.3160 | 269,700 |
25 Apr 2024 | 0.3640 | 0.3700 | 0.3200 | 0.3500 | 0.3500 | 64,000 |
24 Apr 2024 | 0.3500 | 0.3650 | 0.3300 | 0.3500 | 0.3500 | 130,500 |
23 Apr 2024 | 0.3500 | 0.3700 | 0.3310 | 0.3600 | 0.3600 | 126,100 |
22 Apr 2024 | 0.3690 | 0.3990 | 0.3310 | 0.3400 | 0.3400 | 313,000 |
19 Apr 2024 | 0.3600 | 0.4000 | 0.3410 | 0.3420 | 0.3420 | 129,400 |
18 Apr 2024 | 0.3850 | 0.4500 | 0.3700 | 0.3710 | 0.3710 | 211,100 |
17 Apr 2024 | 0.3850 | 0.3850 | 0.3330 | 0.3840 | 0.3840 | 454,100 |
16 Apr 2024 | 0.3700 | 0.4000 | 0.3390 | 0.3460 | 0.3460 | 365,000 |
15 Apr 2024 | 0.5200 | 0.5200 | 0.3300 | 0.3750 | 0.3750 | 705,700 |
12 Apr 2024 | 0.5310 | 0.5500 | 0.5080 | 0.5080 | 0.5080 | 146,600 |
11 Apr 2024 | 0.5450 | 0.5500 | 0.5200 | 0.5470 | 0.5470 | 184,700 |
10 Apr 2024 | 0.6600 | 0.6890 | 0.5100 | 0.5200 | 0.5200 | 1,059,000 |
09 Apr 2024 | 0.7190 | 0.7330 | 0.6480 | 0.6760 | 0.6760 | 129,600 |
08 Apr 2024 | 0.7520 | 0.8120 | 0.6600 | 0.6990 | 0.6990 | 328,400 |
05 Apr 2024 | 0.8090 | 0.8200 | 0.7570 | 0.7630 | 0.7630 | 59,000 |
04 Apr 2024 | 0.8610 | 0.8610 | 0.7460 | 0.7850 | 0.7850 | 240,300 |
03 Apr 2024 | 0.9620 | 1.0200 | 0.8100 | 0.8200 | 0.8200 | 469,400 |
02 Apr 2024 | 1.0700 | 1.0700 | 0.9500 | 1.0200 | 1.0200 | 48,300 |
01 Apr 2024 | 1.0500 | 1.0600 | 0.9800 | 1.0500 | 1.0500 | 63,000 |
28 Mar 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 50,000 |
27 Mar 2024 | 0.9380 | 1.0300 | 0.9000 | 0.9400 | 0.9400 | 82,300 |
26 Mar 2024 | 0.9200 | 0.9550 | 0.9100 | 0.9310 | 0.9310 | 88,000 |
25 Mar 2024 | 1.0900 | 1.1300 | 0.9000 | 0.9600 | 0.9600 | 478,400 |
22 Mar 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 102,400 |
21 Mar 2024 | 1.1200 | 1.3400 | 1.1000 | 1.1200 | 1.1200 | 392,700 |
20 Mar 2024 | 1.0200 | 1.1800 | 1.0200 | 1.1400 | 1.1400 | 84,200 |
19 Mar 2024 | 1.0300 | 1.1100 | 0.9740 | 1.0450 | 1.0450 | 111,400 |
18 Mar 2024 | 0.9600 | 1.0700 | 0.9010 | 1.0400 | 1.0400 | 210,000 |
15 Mar 2024 | 1.0000 | 1.0700 | 0.9330 | 0.9500 | 0.9500 | 124,200 |
14 Mar 2024 | 0.9500 | 1.0000 | 0.9200 | 0.9950 | 0.9950 | 71,800 |
13 Mar 2024 | 1.0200 | 1.0600 | 0.9100 | 0.9690 | 0.9690 | 292,600 |
12 Mar 2024 | 1.1400 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 128,000 |
11 Mar 2024 | 1.2600 | 1.2700 | 1.1000 | 1.1600 | 1.1600 | 374,600 |
08 Mar 2024 | 1.3500 | 1.3700 | 1.2300 | 1.2500 | 1.2500 | 458,600 |
07 Mar 2024 | 1.4300 | 1.4900 | 1.3100 | 1.3900 | 1.3900 | 3,986,600 |
06 Mar 2024 | 1.3400 | 1.3790 | 1.2900 | 1.3200 | 1.3200 | 26,800 |
05 Mar 2024 | 1.3600 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 41,300 |
04 Mar 2024 | 1.3600 | 1.3900 | 1.2600 | 1.3500 | 1.3500 | 89,900 |
01 Mar 2024 | 1.3450 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 9,600 |
29 Feb 2024 | 1.3560 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 15,200 |
28 Feb 2024 | 1.3000 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 37,000 |
27 Feb 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 27,000 |
26 Feb 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 20,300 |
23 Feb 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 31,800 |
22 Feb 2024 | 1.2850 | 1.2850 | 1.2400 | 1.2650 | 1.2650 | 18,500 |
21 Feb 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 65,100 |
20 Feb 2024 | 1.3000 | 1.3300 | 1.2300 | 1.2900 | 1.2900 | 34,600 |
16 Feb 2024 | 1.3000 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 29,600 |
15 Feb 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 31,100 |
14 Feb 2024 | 1.2550 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 9,700 |
13 Feb 2024 | 1.3000 | 1.3400 | 1.2200 | 1.2900 | 1.2900 | 87,800 |
12 Feb 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 28,300 |
09 Feb 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 28,800 |
08 Feb 2024 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 36,400 |
07 Feb 2024 | 1.3430 | 1.3440 | 1.3100 | 1.3120 | 1.3120 | 9,900 |
06 Feb 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 41,700 |
05 Feb 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 34,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |