Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 135,955 |
03 Oct 2024 | 0.4150 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 148,247 |
02 Oct 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 41,093 |
01 Oct 2024 | 0.3900 | 0.4450 | 0.3900 | 0.4300 | 0.4300 | 187,674 |
30 Sept 2024 | 0.4100 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 155,210 |
27 Sept 2024 | 0.4100 | 0.4200 | 0.3850 | 0.4050 | 0.4050 | 222,683 |
26 Sept 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 22,615 |
25 Sept 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 39,263 |
24 Sept 2024 | 0.3700 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 135,536 |
23 Sept 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 71,586 |
20 Sept 2024 | 0.3600 | 0.3725 | 0.3600 | 0.3700 | 0.3700 | 165,769 |
19 Sept 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 85,622 |
18 Sept 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 58,036 |
17 Sept 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 300,765 |
16 Sept 2024 | - | - | - | - | - | - |
13 Sept 2024 | - | - | - | - | - | - |
12 Sept 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 121,116 |
11 Sept 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 172,328 |
10 Sept 2024 | 0.3800 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 221,830 |
09 Sept 2024 | 0.3700 | 0.3950 | 0.3600 | 0.3900 | 0.3900 | 113,276 |
06 Sept 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 78,134 |
05 Sept 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 132,649 |
04 Sept 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 96,615 |
03 Sept 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 56,067 |
02 Sept 2024 | 0.3400 | 0.3750 | 0.3400 | 0.3550 | 0.3550 | 218,112 |
30 Aug 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 149,554 |
29 Aug 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 198,254 |
28 Aug 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 300,695 |
27 Aug 2024 | - | - | - | - | - | - |
26 Aug 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 115,316 |
23 Aug 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 100,810 |
22 Aug 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 247,061 |
21 Aug 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 54,526 |
20 Aug 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 71,740 |
19 Aug 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 72,851 |
16 Aug 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 99,793 |
15 Aug 2024 | 0.3300 | 0.3400 | 0.3150 | 0.3150 | 0.3150 | 213,051 |
14 Aug 2024 | 0.3600 | 0.3650 | 0.3200 | 0.3250 | 0.3250 | 469,797 |
13 Aug 2024 | 0.3400 | 0.3750 | 0.3300 | 0.3750 | 0.3750 | 409,811 |
12 Aug 2024 | 0.3500 | 0.3600 | 0.3150 | 0.3300 | 0.3300 | 596,182 |
09 Aug 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 85,637 |
08 Aug 2024 | 0.3200 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 152,831 |
07 Aug 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 101,349 |
06 Aug 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 205,864 |
05 Aug 2024 | 0.3500 | 0.3500 | 0.3150 | 0.3150 | 0.3150 | 276,931 |
02 Aug 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 347,438 |
01 Aug 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 427,640 |
31 July 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 120,957 |
30 July 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 116,295 |
29 July 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 218,132 |
26 July 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 166,949 |
25 July 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3950 | 0.3950 | 179,794 |
24 July 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 106,732 |
23 July 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 137,089 |
22 July 2024 | 0.4150 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 99,238 |
19 July 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | - |
18 July 2024 | 0.4100 | 0.4350 | 0.4100 | 0.4200 | 0.4200 | 69,231 |
17 July 2024 | 0.4050 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 83,074 |
16 July 2024 | 0.4100 | 0.4150 | 0.3850 | 0.3950 | 0.3950 | 190,193 |
15 July 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 43,188 |
12 July 2024 | 0.3900 | 0.4050 | 0.3850 | 0.4050 | 0.4050 | 56,440 |
11 July 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 54,996 |
10 July 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 205,017 |
09 July 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 45,056 |
08 July 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 119,420 |
05 July 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 40,714 |
04 July 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 120,614 |
03 July 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 17,640 |
02 July 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 103,807 |
01 July 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 55,275 |
28 June 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 99,289 |
27 June 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 23,242 |
26 June 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 10,186 |
25 June 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 92,667 |
24 June 2024 | 0.4050 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 69,671 |
21 June 2024 | 0.3950 | 0.4200 | 0.3950 | 0.4100 | 0.4100 | 141,948 |
20 June 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 168,290 |
19 June 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 31,863 |
18 June 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 110,671 |
17 June 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 136,555 |
14 June 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 4,005 |
13 June 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 92,431 |
12 June 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 72,299 |
11 June 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 127,502 |
07 June 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 109,486 |
06 June 2024 | 0.4150 | 0.4200 | 0.3950 | 0.4100 | 0.4100 | 77,128 |
05 June 2024 | 0.4200 | 0.4300 | 0.3950 | 0.4100 | 0.4100 | 64,659 |
04 June 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 113,422 |
03 June 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 24,535 |
31 May 2024 | 0.3950 | 0.4000 | 0.3450 | 0.3950 | 0.3950 | 440,662 |
30 May 2024 | 0.4200 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 139,871 |
29 May 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 54,382 |
28 May 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 33,635 |
27 May 2024 | 0.4150 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 45,109 |
24 May 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 63,798 |
23 May 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 72,381 |
22 May 2024 | 0.4350 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 219,604 |
21 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 158,838 |
20 May 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 41,751 |
17 May 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 34,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |