Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 0.4000 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 20,200 |
03 July 2024 | 0.3500 | 0.4100 | 0.3500 | 0.4100 | 0.4100 | 125,900 |
02 July 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 95,000 |
28 June 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 43,000 |
27 June 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 25,400 |
26 June 2024 | 0.3700 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 129,400 |
25 June 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 62,900 |
24 June 2024 | 0.4250 | 0.4250 | 0.3800 | 0.3950 | 0.3950 | 250,700 |
21 June 2024 | 0.4250 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 92,300 |
20 June 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 268,500 |
19 June 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 32,200 |
18 June 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 69,100 |
17 June 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4250 | 0.4250 | 27,200 |
14 June 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 78,000 |
13 June 2024 | 0.4300 | 0.4350 | 0.3950 | 0.4250 | 0.4250 | 159,500 |
12 June 2024 | 0.4250 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 278,200 |
11 June 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 102,300 |
10 June 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 85,700 |
07 June 2024 | 0.4550 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 98,300 |
06 June 2024 | 0.4350 | 0.4600 | 0.4250 | 0.4600 | 0.4600 | 90,900 |
05 June 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4250 | 0.4250 | 222,400 |
04 June 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 26,500 |
03 June 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 45,200 |
31 May 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 73,500 |
30 May 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 12,500 |
29 May 2024 | 0.4600 | 0.4600 | 0.4250 | 0.4450 | 0.4450 | 134,200 |
28 May 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 25,100 |
27 May 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 177,500 |
24 May 2024 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 239,000 |
23 May 2024 | 0.4400 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 119,800 |
22 May 2024 | 0.4650 | 0.4650 | 0.4300 | 0.4550 | 0.4550 | 95,900 |
21 May 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 290,500 |
17 May 2024 | 0.4250 | 0.4700 | 0.4250 | 0.4600 | 0.4600 | 171,000 |
16 May 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 44,300 |
15 May 2024 | 0.4350 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 35,300 |
14 May 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 238,100 |
13 May 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 66,600 |
10 May 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 255,400 |
09 May 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 48,000 |
08 May 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 47,900 |
07 May 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4200 | 0.4200 | 110,000 |
06 May 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 34,800 |
03 May 2024 | 0.4300 | 0.4450 | 0.4200 | 0.4450 | 0.4450 | 96,900 |
02 May 2024 | 0.4250 | 0.4400 | 0.4100 | 0.4350 | 0.4350 | 96,500 |
01 May 2024 | 0.4250 | 0.4250 | 0.3900 | 0.4200 | 0.4200 | 140,500 |
30 Apr 2024 | 0.4200 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 31,000 |
29 Apr 2024 | 0.4400 | 0.4550 | 0.4300 | 0.4300 | 0.4300 | 117,700 |
26 Apr 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 9,000 |
25 Apr 2024 | 0.4450 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 29,500 |
24 Apr 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4450 | 0.4450 | 30,400 |
23 Apr 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 33,000 |
22 Apr 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 23,600 |
19 Apr 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4750 | 0.4750 | 102,100 |
18 Apr 2024 | 0.4900 | 0.5000 | 0.4600 | 0.4850 | 0.4850 | 203,500 |
17 Apr 2024 | 0.4650 | 0.4650 | 0.4400 | 0.4600 | 0.4600 | 59,100 |
16 Apr 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 52,800 |
15 Apr 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 35,900 |
12 Apr 2024 | 0.4700 | 0.4750 | 0.4550 | 0.4550 | 0.4550 | 23,900 |
11 Apr 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4650 | 0.4650 | 71,500 |
10 Apr 2024 | 0.4850 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 99,500 |
09 Apr 2024 | 0.4750 | 0.4950 | 0.4600 | 0.4800 | 0.4800 | 255,600 |
08 Apr 2024 | 0.4250 | 0.4800 | 0.4200 | 0.4800 | 0.4800 | 467,700 |
05 Apr 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4250 | 0.4250 | 134,600 |
04 Apr 2024 | 0.4000 | 0.4800 | 0.4000 | 0.4150 | 0.4150 | 1,048,500 |
03 Apr 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 57,000 |
02 Apr 2024 | 0.3500 | 0.3950 | 0.3500 | 0.3950 | 0.3950 | 81,700 |
01 Apr 2024 | 0.3300 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 146,100 |
28 Mar 2024 | 0.3300 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 215,100 |
27 Mar 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 110,600 |
26 Mar 2024 | 0.3000 | 0.3150 | 0.2750 | 0.3150 | 0.3150 | 119,200 |
25 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 42,100 |
22 Mar 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 34,000 |
21 Mar 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 81,400 |
20 Mar 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 16,600 |
19 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,500 |
18 Mar 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 16,000 |
15 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 18,100 |
14 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 |
13 Mar 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3250 | 0.3250 | 14,500 |
12 Mar 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 38,500 |
11 Mar 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 16,800 |
08 Mar 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 4,500 |
07 Mar 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 27,000 |
06 Mar 2024 | 0.3100 | 0.3400 | 0.2950 | 0.3400 | 0.3400 | 156,600 |
05 Mar 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 500 |
04 Mar 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 34,600 |
01 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 8,000 |
29 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 62,000 |
28 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 15,100 |
27 Feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 11,000 |
26 Feb 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 11,000 |
23 Feb 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 116,000 |
22 Feb 2024 | 0.3050 | 0.3350 | 0.3050 | 0.3350 | 0.3350 | 122,500 |
21 Feb 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 34,600 |
20 Feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 36,400 |
16 Feb 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 30,100 |
15 Feb 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 1,000 |
14 Feb 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 94,000 |
13 Feb 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 8,500 |
12 Feb 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |