Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 9,600 |
03 Jun 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 6,100 |
31 May 2024 | 0.3600 | 0.4400 | 0.3600 | 0.4100 | 0.4100 | 698,800 |
30 May 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 106,500 |
29 May 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 9,500 |
28 May 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 56,900 |
27 May 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 3,000 |
24 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
23 May 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 14,800 |
22 May 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 17,700 |
21 May 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 84,400 |
17 May 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 55,000 |
16 May 2024 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | 0.3900 | 200,700 |
15 May 2024 | 0.4600 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 22,800 |
14 May 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 5,400 |
13 May 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 55,500 |
10 May 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 22,300 |
09 May 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 14,400 |
08 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 3,100 |
07 May 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 41,100 |
06 May 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 7,000 |
03 May 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 20,000 |
02 May 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 63,800 |
01 May 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 41,000 |
30 Apr 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 16,100 |
29 Apr 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 19,000 |
26 Apr 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 17,200 |
25 Apr 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 13,000 |
24 Apr 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 1,800 |
23 Apr 2024 | 0.4900 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 12,500 |
22 Apr 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 83,500 |
19 Apr 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 58,800 |
18 Apr 2024 | 0.5100 | 0.5100 | 0.4300 | 0.4600 | 0.4600 | 44,300 |
17 Apr 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 22,400 |
16 Apr 2024 | 0.6600 | 0.6600 | 0.5700 | 0.5800 | 0.5800 | 48,500 |
15 Apr 2024 | 0.6400 | 0.7200 | 0.6100 | 0.6400 | 0.6400 | 76,400 |
12 Apr 2024 | 0.4900 | 0.6000 | 0.4900 | 0.6000 | 0.6000 | 128,700 |
11 Apr 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 80,600 |
10 Apr 2024 | 0.4800 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 105,500 |
09 Apr 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 23,700 |
08 Apr 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 25,100 |
05 Apr 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 22,800 |
04 Apr 2024 | 0.4400 | 0.4400 | 0.3800 | 0.4000 | 0.4000 | 36,500 |
03 Apr 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | 0.4300 | 23,400 |
02 Apr 2024 | 0.4400 | 0.5200 | 0.4400 | 0.4700 | 0.4700 | 213,000 |
01 Apr 2024 | 0.3500 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 169,300 |
28 Mar 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 112,600 |
27 Mar 2024 | 0.2900 | 0.3700 | 0.2900 | 0.3100 | 0.3100 | 43,700 |
26 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 25,900 |
25 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 60,500 |
22 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 27,800 |
21 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,700 |
20 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
19 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 11,500 |
18 Mar 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 21,000 |
15 Mar 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 52,400 |
14 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 11,000 |
13 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,500 |
12 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 35,600 |
11 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 16,600 |
08 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
07 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 900 |
06 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 15,000 |
05 Mar 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 43,400 |
04 Mar 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 120,600 |
01 Mar 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 25,100 |
29 Feb 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 28,700 |
28 Feb 2024 | 0.2600 | 0.2600 | 0.2200 | 0.2400 | 0.2400 | 47,100 |
27 Feb 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 32,900 |
26 Feb 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 76,700 |
23 Feb 2024 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 23,600 |
22 Feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 17,900 |
21 Feb 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 28,600 |
20 Feb 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 23,500 |
16 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
15 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,500 |
14 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,200 |
13 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,200 |
12 Feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 2,500 |
09 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,000 |
08 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 7,800 |
07 Feb 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 4,000 |
06 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
05 Feb 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 14,500 |
02 Feb 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 6,300 |
01 Feb 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 8,500 |
31 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 600 |
30 Jan 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 16,900 |
29 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 5,300 |
26 Jan 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 4,700 |
25 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
24 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,500 |
23 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 14,000 |
22 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 9,200 |
19 Jan 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 10,800 |
18 Jan 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 3,900 |
17 Jan 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 7,600 |
16 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 |
15 Jan 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 7,500 |
12 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |