Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Sept 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 137,267 |
13 Sept 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 332,676 |
12 Sept 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 198,940 |
11 Sept 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 200,851 |
10 Sept 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 200,481 |
09 Sept 2024 | 0.3350 | 0.3375 | 0.3200 | 0.3350 | 0.3350 | 261,636 |
06 Sept 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 535,736 |
05 Sept 2024 | 0.3600 | 0.3600 | 0.3375 | 0.3450 | 0.3450 | 363,904 |
04 Sept 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 223,449 |
03 Sept 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 482,343 |
02 Sept 2024 | 0.4050 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 307,598 |
30 Aug 2024 | 0.3900 | 0.4150 | 0.3800 | 0.4000 | 0.4000 | 755,588 |
29 Aug 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 803,260 |
28 Aug 2024 | 0.4000 | 0.4125 | 0.3950 | 0.4100 | 0.4100 | 810,647 |
27 Aug 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 748,000 |
26 Aug 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 553,571 |
23 Aug 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 428,886 |
22 Aug 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 373,913 |
21 Aug 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 138,947 |
20 Aug 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 212,072 |
19 Aug 2024 | 0.3650 | 0.3850 | 0.3600 | 0.3650 | 0.3650 | 893,770 |
16 Aug 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 179,682 |
15 Aug 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 141,991 |
14 Aug 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 310,396 |
13 Aug 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 207,997 |
12 Aug 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 326,454 |
09 Aug 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 132,259 |
08 Aug 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 83,747 |
07 Aug 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 35,897 |
06 Aug 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 126,944 |
05 Aug 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 89,363 |
02 Aug 2024 | 0.3650 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 112,387 |
01 Aug 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3650 | 0.3650 | 40,013 |
31 July 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 176,695 |
30 July 2024 | 0.3650 | 0.3700 | 0.3400 | 0.3450 | 0.3450 | 433,147 |
29 July 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 570,329 |
26 July 2024 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 118,093 |
25 July 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 75,699 |
24 July 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 167,850 |
23 July 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 166,061 |
22 July 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 325,420 |
19 July 2024 | 0.4000 | 0.4100 | 0.3750 | 0.4050 | 0.4050 | 259,995 |
18 July 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 132,375 |
17 July 2024 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 167,355 |
16 July 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 407,758 |
15 July 2024 | 0.4150 | 0.4250 | 0.3950 | 0.4250 | 0.4250 | 756,073 |
12 July 2024 | 0.3750 | 0.4200 | 0.3750 | 0.4200 | 0.4200 | 1,391,044 |
11 July 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 341,036 |
10 July 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 365,788 |
09 July 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 352,626 |
08 July 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 209,746 |
05 July 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 383,668 |
04 July 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 360,543 |
03 July 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 152,215 |
02 July 2024 | 0.3850 | 0.3850 | 0.3550 | 0.3850 | 0.3850 | 240,856 |
01 July 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 410,793 |
28 June 2024 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 688,212 |
27 June 2024 | 0.3550 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 379,841 |
26 June 2024 | 0.3500 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 302,679 |
25 June 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 420,306 |
24 June 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 220,410 |
21 June 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3450 | 0.3450 | 391,020 |
20 June 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 43,127 |
19 June 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3400 | 0.3400 | 373,887 |
18 June 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 35,817 |
17 June 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 290,140 |
14 June 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 428,671 |
13 June 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 977,050 |
12 June 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 492,400 |
11 June 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 406,478 |
07 June 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 698,067 |
06 June 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 561,517 |
05 June 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3550 | 0.3550 | 1,299,390 |
04 June 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 355,936 |
03 June 2024 | 0.3050 | 0.3400 | 0.3050 | 0.3100 | 0.3100 | 737,296 |
31 May 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 74,825 |
30 May 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 90,740 |
29 May 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 119,333 |
28 May 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 273,150 |
27 May 2024 | 0.3100 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 177,509 |
24 May 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 61,662 |
23 May 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 17,651 |
22 May 2024 | 0.3250 | 0.3250 | 0.2950 | 0.3050 | 0.3050 | 235,877 |
21 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 46,172 |
20 May 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 211,467 |
17 May 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 358,376 |
16 May 2024 | 0.2950 | 0.3300 | 0.2950 | 0.3300 | 0.3300 | 693,741 |
15 May 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 1,432,965 |
14 May 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3150 | 0.3150 | 407,781 |
13 May 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 497,684 |
10 May 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 366,345 |
09 May 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 192,084 |
08 May 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 409,942 |
07 May 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 197,459 |
06 May 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 148,636 |
03 May 2024 | 0.2600 | 0.2700 | 0.2450 | 0.2450 | 0.2450 | 381,691 |
02 May 2024 | 0.2700 | 0.2750 | 0.2500 | 0.2600 | 0.2600 | 639,269 |
01 May 2024 | 0.2950 | 0.2950 | 0.2650 | 0.2750 | 0.2750 | 724,703 |
30 Apr 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 289,345 |
29 Apr 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 623,640 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |