Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.2950 | 0.3200 | 0.2950 | 0.3150 | 0.3150 | 177,886 |
25 July 2024 | 0.3150 | 0.3175 | 0.2900 | 0.3150 | 0.3150 | 708,686 |
24 July 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 138,862 |
23 July 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 155,288 |
22 July 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 180,398 |
19 July 2024 | 0.3500 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 246,071 |
18 July 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 245,934 |
17 July 2024 | 0.3650 | 0.3675 | 0.3400 | 0.3400 | 0.3400 | 388,201 |
16 July 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3650 | 0.3650 | 756,087 |
15 July 2024 | 0.4250 | 0.4250 | 0.3900 | 0.3900 | 0.3900 | 673,016 |
12 July 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4150 | 0.4150 | 1,020,522 |
11 July 2024 | 0.3800 | 0.4450 | 0.3750 | 0.4250 | 0.4250 | 1,367,129 |
10 July 2024 | 0.3500 | 0.3800 | 0.3400 | 0.3750 | 0.3750 | 802,007 |
09 July 2024 | 0.3400 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 834,755 |
08 July 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
05 July 2024 | 0.3250 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 856,685 |
04 July 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 666,299 |
03 July 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 311,971 |
02 July 2024 | 0.2900 | 0.3050 | 0.2800 | 0.3000 | 0.3000 | 386,614 |
01 July 2024 | 0.2800 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 457,078 |
28 June 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 268,595 |
27 June 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 295,516 |
26 June 2024 | 0.2700 | 0.2850 | 0.2550 | 0.2850 | 0.2850 | 711,944 |
25 June 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 232,973 |
24 June 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 623,188 |
21 June 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 321,194 |
20 June 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 126,669 |
19 June 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 218,219 |
18 June 2024 | 0.2600 | 0.2850 | 0.2550 | 0.2700 | 0.2700 | 331,031 |
17 June 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 233,643 |
14 June 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 208,124 |
13 June 2024 | 0.2750 | 0.2775 | 0.2500 | 0.2550 | 0.2550 | 654,684 |
12 June 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 1,587,374 |
11 June 2024 | 0.2450 | 0.2800 | 0.2450 | 0.2800 | 0.2800 | 1,369,503 |
07 June 2024 | 0.2000 | 0.2450 | 0.2000 | 0.2450 | 0.2450 | 691,752 |
06 June 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 612,013 |
05 June 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 1,447,869 |
04 June 2024 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 240,300 |
03 June 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 862,640 |
31 May 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 994,202 |
30 May 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 334,845 |
29 May 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 576,635 |
28 May 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 190,780 |
27 May 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 514,101 |
24 May 2024 | 0.2500 | 0.2575 | 0.2500 | 0.2500 | 0.2500 | 501,068 |
23 May 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 252,783 |
22 May 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 534,657 |
21 May 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,730,254 |
20 May 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 531,649 |
17 May 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 1,287,450 |
16 May 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 538,491 |
15 May 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 433,317 |
14 May 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 433,380 |
13 May 2024 | 0.2850 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 474,675 |
10 May 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 791,087 |
09 May 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 2,064,296 |
08 May 2024 | 0.3200 | 0.3200 | 0.2850 | 0.2900 | 0.2900 | 1,882,043 |
07 May 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 221,520 |
06 May 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 417,617 |
03 May 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 647,310 |
02 May 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 481,259 |
01 May 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3350 | 0.3350 | 990,553 |
30 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 180,544 |
29 Apr 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 502,647 |
26 Apr 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 345,733 |
24 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 605,428 |
23 Apr 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 552,412 |
22 Apr 2024 | 0.3550 | 0.3575 | 0.3450 | 0.3500 | 0.3500 | 816,897 |
19 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 1,449,766 |
18 Apr 2024 | 0.3650 | 0.3650 | 0.3525 | 0.3600 | 0.3600 | 686,464 |
17 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 126,518 |
16 Apr 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 286,663 |
15 Apr 2024 | 0.3750 | 0.3825 | 0.3700 | 0.3700 | 0.3700 | 386,707 |
12 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 244,479 |
11 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 213,412 |
10 Apr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 506,977 |
09 Apr 2024 | 0.3800 | 0.3825 | 0.3600 | 0.3700 | 0.3700 | 734,345 |
08 Apr 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3775 | 0.3775 | 197,582 |
05 Apr 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 310,674 |
04 Apr 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 234,918 |
03 Apr 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 124,273 |
02 Apr 2024 | 0.4150 | 0.4150 | 0.3850 | 0.3850 | 0.3850 | 525,536 |
28 Mar 2024 | 0.4083 | 0.4083 | 0.3845 | 0.4083 | 0.4083 | 1,676,758 |
27 Mar 2024 | 0.5222 | 0.5222 | 0.3798 | 0.4130 | 0.4130 | 2,838,625 |
26 Mar 2024 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | - |
25 Mar 2024 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | - |
22 Mar 2024 | 0.6150 | 0.6250 | 0.6050 | 0.6050 | 0.6050 | 570,970 |
21 Mar 2024 | 0.6050 | 0.6200 | 0.6050 | 0.6150 | 0.6150 | 131,049 |
20 Mar 2024 | 0.6300 | 0.6300 | 0.5950 | 0.6050 | 0.6050 | 238,992 |
19 Mar 2024 | 0.6250 | 0.6250 | 0.6050 | 0.6200 | 0.6200 | 44,207 |
18 Mar 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 243,713 |
15 Mar 2024 | 0.6200 | 0.6250 | 0.6050 | 0.6150 | 0.6150 | 253,974 |
14 Mar 2024 | 0.6300 | 0.6550 | 0.6200 | 0.6200 | 0.6200 | 287,560 |
13 Mar 2024 | 0.6300 | 0.6350 | 0.6150 | 0.6250 | 0.6250 | 106,164 |
12 Mar 2024 | 0.5900 | 0.6250 | 0.5900 | 0.6150 | 0.6150 | 174,186 |
11 Mar 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5950 | 0.5950 | 144,057 |
08 Mar 2024 | 0.6000 | 0.6050 | 0.5750 | 0.5800 | 0.5800 | 309,633 |
07 Mar 2024 | 0.6050 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 174,915 |
06 Mar 2024 | 0.6000 | 0.6200 | 0.5850 | 0.6050 | 0.6050 | 205,578 |
05 Mar 2024 | 0.6150 | 0.6150 | 0.5850 | 0.6000 | 0.6000 | 305,571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |