Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 0.0900 | 0.1020 | 0.0900 | 0.0920 | 0.0920 | 383,600 |
07 Jun 2024 | 0.0850 | 0.0950 | 0.0780 | 0.0950 | 0.0950 | 277,400 |
06 Jun 2024 | 0.0820 | 0.0890 | 0.0820 | 0.0850 | 0.0850 | 249,600 |
05 Jun 2024 | 0.0780 | 0.0910 | 0.0610 | 0.0890 | 0.0890 | 556,700 |
04 Jun 2024 | 0.0810 | 0.0880 | 0.0800 | 0.0820 | 0.0820 | 304,400 |
03 Jun 2024 | 0.0770 | 0.0860 | 0.0770 | 0.0800 | 0.0800 | 276,100 |
31 May 2024 | 0.0800 | 0.0900 | 0.0770 | 0.0780 | 0.0780 | 443,700 |
30 May 2024 | 0.0630 | 0.0900 | 0.0560 | 0.0830 | 0.0830 | 408,500 |
29 May 2024 | 0.0940 | 0.0940 | 0.0770 | 0.0820 | 0.0820 | 144,800 |
28 May 2024 | 0.0800 | 0.0920 | 0.0780 | 0.0900 | 0.0900 | 431,200 |
24 May 2024 | 0.0730 | 0.0920 | 0.0710 | 0.0800 | 0.0800 | 59,700 |
23 May 2024 | 0.0710 | 0.0850 | 0.0710 | 0.0730 | 0.0730 | 416,700 |
22 May 2024 | 0.0830 | 0.0950 | 0.0770 | 0.0770 | 0.0770 | 475,700 |
21 May 2024 | 0.0770 | 0.0950 | 0.0770 | 0.0830 | 0.0830 | 399,600 |
20 May 2024 | 0.0840 | 0.0950 | 0.0570 | 0.0940 | 0.0940 | 594,100 |
17 May 2024 | 0.0560 | 0.0930 | 0.0550 | 0.0810 | 0.0810 | 1,239,400 |
16 May 2024 | 0.0570 | 0.0730 | 0.0540 | 0.0560 | 0.0560 | 2,065,400 |
15 May 2024 | 0.0600 | 0.0650 | 0.0530 | 0.0540 | 0.0540 | 873,700 |
14 May 2024 | 0.0470 | 0.0700 | 0.0460 | 0.0600 | 0.0600 | 1,445,900 |
13 May 2024 | 0.0510 | 0.0600 | 0.0450 | 0.0480 | 0.0480 | 1,156,000 |
10 May 2024 | 0.0780 | 0.1100 | 0.0510 | 0.0510 | 0.0510 | 3,009,600 |
09 May 2024 | 0.0800 | 0.1190 | 0.0730 | 0.1100 | 0.1100 | 3,700,700 |
08 May 2024 | 0.1220 | 0.1240 | 0.1090 | 0.1110 | 0.1110 | 2,884,400 |
07 May 2024 | 0.1290 | 0.1340 | 0.1230 | 0.1310 | 0.1310 | 1,802,200 |
06 May 2024 | 0.1290 | 0.1350 | 0.1230 | 0.1300 | 0.1300 | 5,258,400 |
03 May 2024 | 0.1490 | 0.1490 | 0.1220 | 0.1410 | 0.1410 | 56,880,100 |
02 May 2024 | 0.1150 | 0.1180 | 0.1000 | 0.1040 | 0.1040 | 12,042,300 |
01 May 2024 | 0.1260 | 0.1280 | 0.1070 | 0.1150 | 0.1150 | 2,389,800 |
30 Apr 2024 | 0.1550 | 0.1600 | 0.1210 | 0.1230 | 0.1230 | 2,276,300 |
29 Apr 2024 | 0.1210 | 0.1800 | 0.1100 | 0.1540 | 0.1540 | 6,225,500 |
26 Apr 2024 | 0.1210 | 0.1250 | 0.1080 | 0.1170 | 0.1170 | 1,999,700 |
25 Apr 2024 | 0.1350 | 0.1400 | 0.1180 | 0.1210 | 0.1210 | 2,938,000 |
24 Apr 2024 | 0.1970 | 0.1980 | 0.1270 | 0.1330 | 0.1330 | 4,946,300 |
23 Apr 2024 | 0.2450 | 0.2540 | 0.1970 | 0.2000 | 0.2000 | 2,114,100 |
22 Apr 2024 | 0.2070 | 0.2880 | 0.1900 | 0.2700 | 0.2700 | 5,859,900 |
19 Apr 2024 | 0.4800 | 0.4820 | 0.4140 | 0.4760 | 0.4760 | 293,200 |
18 Apr 2024 | 0.4220 | 0.5000 | 0.4200 | 0.4650 | 0.4650 | 435,900 |
17 Apr 2024 | 0.4590 | 0.4600 | 0.4040 | 0.4180 | 0.4180 | 316,600 |
16 Apr 2024 | 0.4900 | 0.4990 | 0.3910 | 0.4400 | 0.4400 | 440,800 |
15 Apr 2024 | 0.4900 | 0.5380 | 0.4360 | 0.4460 | 0.4460 | 451,700 |
12 Apr 2024 | 0.5400 | 0.5500 | 0.4820 | 0.4870 | 0.4870 | 459,300 |
11 Apr 2024 | 0.6270 | 0.6350 | 0.5200 | 0.5280 | 0.5280 | 1,255,600 |
10 Apr 2024 | 0.6280 | 0.6630 | 0.6000 | 0.6100 | 0.6100 | 394,800 |
09 Apr 2024 | 0.6450 | 0.6750 | 0.6400 | 0.6480 | 0.6480 | 149,400 |
08 Apr 2024 | 0.6800 | 0.6900 | 0.6200 | 0.6350 | 0.6350 | 282,600 |
05 Apr 2024 | 0.6750 | 0.6790 | 0.6500 | 0.6560 | 0.6560 | 137,100 |
04 Apr 2024 | 0.6890 | 0.7000 | 0.6520 | 0.6640 | 0.6640 | 126,100 |
03 Apr 2024 | 0.6950 | 0.7000 | 0.6650 | 0.6830 | 0.6830 | 143,800 |
02 Apr 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6920 | 0.6920 | 176,300 |
01 Apr 2024 | 0.7300 | 0.7350 | 0.7100 | 0.7100 | 0.7100 | 151,600 |
28 Mar 2024 | 0.6700 | 0.7300 | 0.6700 | 0.7180 | 0.7180 | 341,800 |
27 Mar 2024 | 0.6800 | 0.7090 | 0.6620 | 0.6890 | 0.6890 | 248,900 |
26 Mar 2024 | 0.6980 | 0.7000 | 0.6220 | 0.6500 | 0.6500 | 321,700 |
25 Mar 2024 | 0.7000 | 0.7500 | 0.6640 | 0.6640 | 0.6640 | 327,300 |
22 Mar 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7090 | 0.7090 | 140,200 |
21 Mar 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 205,900 |
20 Mar 2024 | 0.7410 | 0.7500 | 0.6900 | 0.7030 | 0.7030 | 357,100 |
19 Mar 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7350 | 0.7350 | 99,700 |
18 Mar 2024 | 0.7540 | 0.7700 | 0.7070 | 0.7230 | 0.7230 | 199,600 |
15 Mar 2024 | 0.7100 | 0.7700 | 0.7000 | 0.7570 | 0.7570 | 368,600 |
14 Mar 2024 | 0.7700 | 0.7730 | 0.6820 | 0.7020 | 0.7020 | 248,100 |
13 Mar 2024 | 0.7900 | 0.8000 | 0.7300 | 0.7620 | 0.7620 | 276,900 |
12 Mar 2024 | 0.7600 | 0.8050 | 0.7010 | 0.7730 | 0.7730 | 439,000 |
11 Mar 2024 | 0.7090 | 0.7600 | 0.6800 | 0.7360 | 0.7360 | 440,300 |
08 Mar 2024 | 0.7450 | 0.7450 | 0.6800 | 0.6960 | 0.6960 | 332,000 |
07 Mar 2024 | 0.6670 | 0.9180 | 0.5600 | 0.7410 | 0.7410 | 3,190,100 |
06 Mar 2024 | 0.8050 | 0.8050 | 0.6600 | 0.6770 | 0.6770 | 807,000 |
05 Mar 2024 | 0.8000 | 0.8400 | 0.7800 | 0.7950 | 0.7950 | 246,000 |
04 Mar 2024 | 0.8300 | 0.8560 | 0.7800 | 0.8000 | 0.8000 | 420,800 |
01 Mar 2024 | 0.9000 | 0.9200 | 0.7700 | 0.7930 | 0.7930 | 433,900 |
29 Feb 2024 | 0.8070 | 1.0500 | 0.8000 | 0.8550 | 0.8550 | 1,295,800 |
28 Feb 2024 | 0.7880 | 0.8960 | 0.7800 | 0.8050 | 0.8050 | 664,400 |
27 Feb 2024 | 0.7240 | 0.7750 | 0.7100 | 0.7750 | 0.7750 | 624,300 |
26 Feb 2024 | 0.7200 | 0.7210 | 0.6710 | 0.7130 | 0.7130 | 315,200 |
23 Feb 2024 | 0.6900 | 0.7100 | 0.6630 | 0.6900 | 0.6900 | 348,600 |
22 Feb 2024 | 0.6910 | 0.7300 | 0.6780 | 0.7020 | 0.7020 | 1,077,700 |
21 Feb 2024 | 0.6540 | 0.7080 | 0.6510 | 0.6730 | 0.6730 | 969,500 |
20 Feb 2024 | 0.6550 | 0.6550 | 0.5630 | 0.6400 | 0.6400 | 1,288,400 |
16 Feb 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6180 | 0.6180 | 803,400 |
15 Feb 2024 | 0.6940 | 0.6940 | 0.6200 | 0.6250 | 0.6250 | 2,319,700 |
14 Feb 2024 | 0.6940 | 0.7070 | 0.6720 | 0.7020 | 0.7020 | 172,500 |
13 Feb 2024 | 0.7050 | 0.7050 | 0.6600 | 0.6800 | 0.6800 | 554,500 |
12 Feb 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6910 | 0.6910 | 242,500 |
09 Feb 2024 | 0.7100 | 0.7190 | 0.6800 | 0.7000 | 0.7000 | 109,600 |
08 Feb 2024 | 0.7100 | 0.7410 | 0.6310 | 0.7000 | 0.7000 | 307,900 |
07 Feb 2024 | 0.7480 | 0.7500 | 0.6950 | 0.7000 | 0.7000 | 470,300 |
06 Feb 2024 | 0.6980 | 0.7450 | 0.6980 | 0.7160 | 0.7160 | 138,100 |
05 Feb 2024 | 0.7000 | 0.7020 | 0.6710 | 0.6910 | 0.6910 | 180,000 |
02 Feb 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 175,300 |
01 Feb 2024 | 0.7120 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 153,000 |
31 Jan 2024 | 0.7300 | 0.7480 | 0.7100 | 0.7100 | 0.7100 | 76,900 |
30 Jan 2024 | 0.7390 | 0.7540 | 0.7150 | 0.7190 | 0.7190 | 183,200 |
29 Jan 2024 | 0.6980 | 0.7390 | 0.6950 | 0.7390 | 0.7390 | 170,000 |
26 Jan 2024 | 0.7000 | 0.7180 | 0.6700 | 0.6780 | 0.6780 | 114,500 |
25 Jan 2024 | 0.7000 | 0.7000 | 0.6610 | 0.6900 | 0.6900 | 112,800 |
24 Jan 2024 | 0.7300 | 0.7420 | 0.6800 | 0.6870 | 0.6870 | 118,800 |
23 Jan 2024 | 0.7090 | 0.7360 | 0.6970 | 0.7050 | 0.7050 | 94,100 |
22 Jan 2024 | 0.7390 | 0.7390 | 0.6920 | 0.7090 | 0.7090 | 165,200 |
19 Jan 2024 | 0.7300 | 0.7460 | 0.6680 | 0.7180 | 0.7180 | 158,100 |
18 Jan 2024 | 0.7530 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 132,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |