Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.1560 | 0.1600 | 0.1480 | 0.1520 | 0.1520 | 702,400 |
25 July 2024 | 0.1550 | 0.1620 | 0.1480 | 0.1560 | 0.1560 | 1,586,300 |
24 July 2024 | 0.1600 | 0.1650 | 0.1360 | 0.1500 | 0.1500 | 1,788,200 |
23 July 2024 | 0.1700 | 0.1730 | 0.1440 | 0.1660 | 0.1660 | 6,159,600 |
22 July 2024 | 0.3000 | 0.3000 | 0.1780 | 0.2000 | 0.2000 | 61,277,200 |
19 July 2024 | 0.2190 | 0.2200 | 0.2000 | 0.2080 | 0.2080 | 64,600 |
18 July 2024 | 0.2100 | 0.2200 | 0.2040 | 0.2100 | 0.2100 | 22,600 |
17 July 2024 | 0.2180 | 0.2210 | 0.2060 | 0.2140 | 0.2140 | 79,000 |
16 July 2024 | 0.2300 | 0.2300 | 0.2080 | 0.2180 | 0.2180 | 62,500 |
15 July 2024 | 0.2190 | 0.2250 | 0.2000 | 0.2200 | 0.2200 | 161,100 |
12 July 2024 | 0.2080 | 0.2200 | 0.2010 | 0.2200 | 0.2200 | 100,700 |
11 July 2024 | 0.2250 | 0.2250 | 0.1960 | 0.2060 | 0.2060 | 583,700 |
10 July 2024 | 0.2010 | 0.2160 | 0.1950 | 0.2000 | 0.2000 | 99,700 |
09 July 2024 | 0.2000 | 0.2180 | 0.1900 | 0.2080 | 0.2080 | 84,700 |
08 July 2024 | 0.2060 | 0.2200 | 0.1970 | 0.2030 | 0.2030 | 59,400 |
05 July 2024 | 0.2200 | 0.2200 | 0.1970 | 0.2050 | 0.2050 | 164,000 |
03 July 2024 | 0.2260 | 0.2260 | 0.2000 | 0.2200 | 0.2200 | 311,800 |
02 July 2024 | 0.2160 | 0.2300 | 0.1910 | 0.2190 | 0.2190 | 242,600 |
01 July 2024 | 0.1900 | 0.2150 | 0.1890 | 0.2120 | 0.2120 | 152,400 |
28 June 2024 | 0.1800 | 0.2200 | 0.1800 | 0.1860 | 0.1860 | 411,500 |
27 June 2024 | 0.1920 | 0.1920 | 0.1810 | 0.1880 | 0.1880 | 70,800 |
26 June 2024 | 0.1950 | 0.1960 | 0.1810 | 0.1820 | 0.1820 | 105,200 |
25 June 2024 | 0.2010 | 0.2010 | 0.1890 | 0.1900 | 0.1900 | 71,900 |
24 June 2024 | 0.1800 | 0.2010 | 0.1760 | 0.1890 | 0.1890 | 224,500 |
21 June 2024 | 0.1820 | 0.1880 | 0.1750 | 0.1830 | 0.1830 | 233,900 |
20 June 2024 | 0.1840 | 0.1900 | 0.1710 | 0.1780 | 0.1780 | 335,000 |
18 June 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 123,600 |
17 June 2024 | 0.1990 | 0.2020 | 0.1750 | 0.1850 | 0.1850 | 158,200 |
14 June 2024 | 0.2120 | 0.2120 | 0.1830 | 0.1830 | 0.1830 | 98,900 |
13 June 2024 | 0.2000 | 0.2160 | 0.1910 | 0.2130 | 0.2130 | 119,500 |
12 June 2024 | 0.1930 | 0.2060 | 0.1880 | 0.1980 | 0.1980 | 90,900 |
11 June 2024 | 0.2010 | 0.2010 | 0.1890 | 0.1930 | 0.1930 | 133,300 |
10 June 2024 | 0.2000 | 0.2100 | 0.1900 | 0.1930 | 0.1930 | 83,300 |
07 June 2024 | 0.2060 | 0.2100 | 0.1920 | 0.1930 | 0.1930 | 145,400 |
06 June 2024 | 0.1900 | 0.2100 | 0.1900 | 0.1980 | 0.1980 | 131,000 |
05 June 2024 | 0.2100 | 0.2190 | 0.1820 | 0.1930 | 0.1930 | 517,500 |
04 June 2024 | 0.2040 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 120,100 |
03 June 2024 | 0.2180 | 0.2180 | 0.2040 | 0.2040 | 0.2040 | 91,400 |
31 May 2024 | 0.2230 | 0.2230 | 0.2070 | 0.2180 | 0.2180 | 91,800 |
30 May 2024 | 0.2230 | 0.2240 | 0.2010 | 0.2170 | 0.2170 | 52,500 |
29 May 2024 | 0.2330 | 0.2350 | 0.2010 | 0.2170 | 0.2170 | 764,700 |
28 May 2024 | 0.2410 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 89,600 |
24 May 2024 | 0.2400 | 0.2680 | 0.2340 | 0.2480 | 0.2480 | 140,700 |
23 May 2024 | 0.2440 | 0.2500 | 0.2310 | 0.2490 | 0.2490 | 67,500 |
22 May 2024 | 0.2390 | 0.2490 | 0.2310 | 0.2450 | 0.2450 | 46,200 |
21 May 2024 | 0.2380 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 86,900 |
20 May 2024 | 0.2680 | 0.2680 | 0.2370 | 0.2380 | 0.2380 | 88,000 |
17 May 2024 | 0.2370 | 0.2680 | 0.2350 | 0.2550 | 0.2550 | 200,700 |
16 May 2024 | 0.2520 | 0.2600 | 0.2300 | 0.2440 | 0.2440 | 103,900 |
15 May 2024 | 0.2550 | 0.2780 | 0.2310 | 0.2600 | 0.2600 | 223,400 |
14 May 2024 | 0.2920 | 0.2920 | 0.2600 | 0.2850 | 0.2850 | 79,600 |
13 May 2024 | 0.2650 | 0.2890 | 0.2590 | 0.2890 | 0.2890 | 36,400 |
10 May 2024 | 0.2410 | 0.2890 | 0.2400 | 0.2730 | 0.2730 | 246,000 |
09 May 2024 | 0.2640 | 0.2640 | 0.2440 | 0.2540 | 0.2540 | 22,900 |
08 May 2024 | 0.2460 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 28,500 |
07 May 2024 | 0.2600 | 0.2650 | 0.2350 | 0.2600 | 0.2600 | 57,000 |
06 May 2024 | 0.2500 | 0.2650 | 0.2440 | 0.2490 | 0.2490 | 47,700 |
03 May 2024 | 0.2640 | 0.2650 | 0.2460 | 0.2650 | 0.2650 | 41,900 |
02 May 2024 | 0.2520 | 0.2600 | 0.2400 | 0.2460 | 0.2460 | 32,800 |
01 May 2024 | 0.2540 | 0.2670 | 0.2420 | 0.2500 | 0.2500 | 19,400 |
30 Apr 2024 | 0.2700 | 0.2700 | 0.2430 | 0.2700 | 0.2700 | 90,400 |
29 Apr 2024 | 0.2550 | 0.2710 | 0.2500 | 0.2700 | 0.2700 | 45,100 |
26 Apr 2024 | 0.2350 | 0.2780 | 0.2350 | 0.2640 | 0.2640 | 97,800 |
25 Apr 2024 | 0.2540 | 0.2550 | 0.2400 | 0.2480 | 0.2480 | 73,600 |
24 Apr 2024 | 0.2530 | 0.2600 | 0.2360 | 0.2480 | 0.2480 | 34,300 |
23 Apr 2024 | 0.2480 | 0.2490 | 0.2390 | 0.2400 | 0.2400 | 31,300 |
22 Apr 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2370 | 0.2370 | 127,000 |
19 Apr 2024 | 0.2250 | 0.2450 | 0.2250 | 0.2410 | 0.2410 | 65,100 |
18 Apr 2024 | 0.2410 | 0.2430 | 0.2200 | 0.2320 | 0.2320 | 145,600 |
17 Apr 2024 | 0.2190 | 0.2350 | 0.2190 | 0.2200 | 0.2200 | 48,800 |
16 Apr 2024 | 0.2250 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 175,300 |
15 Apr 2024 | 0.2290 | 0.2400 | 0.2150 | 0.2240 | 0.2240 | 190,200 |
12 Apr 2024 | 0.2300 | 0.2390 | 0.2020 | 0.2370 | 0.2370 | 226,100 |
11 Apr 2024 | 0.2430 | 0.2500 | 0.2300 | 0.2310 | 0.2310 | 42,900 |
10 Apr 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2310 | 0.2310 | 120,200 |
09 Apr 2024 | 0.2500 | 0.2650 | 0.2430 | 0.2430 | 0.2430 | 34,700 |
08 Apr 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2650 | 0.2650 | 161,900 |
05 Apr 2024 | 0.2600 | 0.2750 | 0.2370 | 0.2750 | 0.2750 | 96,600 |
04 Apr 2024 | 0.2410 | 0.2600 | 0.2330 | 0.2590 | 0.2590 | 75,700 |
03 Apr 2024 | 0.2540 | 0.2660 | 0.2400 | 0.2530 | 0.2530 | 53,700 |
02 Apr 2024 | 0.2700 | 0.2770 | 0.2370 | 0.2540 | 0.2540 | 75,900 |
01 Apr 2024 | 0.2700 | 0.2730 | 0.2310 | 0.2730 | 0.2730 | 72,000 |
28 Mar 2024 | 0.2490 | 0.2650 | 0.2300 | 0.2600 | 0.2600 | 88,500 |
27 Mar 2024 | 0.2500 | 0.2800 | 0.2220 | 0.2400 | 0.2400 | 552,600 |
26 Mar 2024 | 0.2950 | 0.2950 | 0.2600 | 0.2600 | 0.2600 | 98,400 |
25 Mar 2024 | 0.2740 | 0.2850 | 0.2640 | 0.2830 | 0.2830 | 70,300 |
22 Mar 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 101,200 |
21 Mar 2024 | 0.2810 | 0.3100 | 0.2780 | 0.3050 | 0.3050 | 187,600 |
20 Mar 2024 | 0.2790 | 0.3000 | 0.2520 | 0.2940 | 0.2940 | 137,300 |
19 Mar 2024 | 0.2900 | 0.3070 | 0.2680 | 0.2680 | 0.2680 | 162,000 |
18 Mar 2024 | 0.2760 | 0.3000 | 0.2690 | 0.2800 | 0.2800 | 430,500 |
15 Mar 2024 | 0.2860 | 0.3050 | 0.2660 | 0.2660 | 0.2660 | 139,600 |
14 Mar 2024 | 0.3120 | 0.3120 | 0.2810 | 0.2850 | 0.2850 | 155,100 |
13 Mar 2024 | 0.3310 | 0.3400 | 0.3020 | 0.3150 | 0.3150 | 248,700 |
12 Mar 2024 | 0.3410 | 0.3500 | 0.3200 | 0.3360 | 0.3360 | 207,600 |
11 Mar 2024 | 0.3620 | 0.3620 | 0.3220 | 0.3440 | 0.3440 | 232,600 |
08 Mar 2024 | 0.3350 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 198,000 |
07 Mar 2024 | 0.3600 | 0.3600 | 0.3290 | 0.3530 | 0.3530 | 383,400 |
06 Mar 2024 | 0.3380 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 143,600 |
05 Mar 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3450 | 0.3450 | 148,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |