Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 0.1440 | 0.1480 | 0.1340 | 0.1420 | 0.1420 | 607,900 |
29 Aug 2024 | 0.1470 | 0.1540 | 0.1360 | 0.1410 | 0.1410 | 737,800 |
28 Aug 2024 | 0.1610 | 0.1650 | 0.1420 | 0.1480 | 0.1480 | 1,388,000 |
27 Aug 2024 | 0.1530 | 0.1590 | 0.1510 | 0.1550 | 0.1550 | 579,700 |
26 Aug 2024 | 0.1650 | 0.1690 | 0.1510 | 0.1550 | 0.1550 | 1,143,100 |
23 Aug 2024 | 0.1580 | 0.1740 | 0.1520 | 0.1610 | 0.1610 | 1,313,400 |
22 Aug 2024 | 0.1600 | 0.1650 | 0.1470 | 0.1590 | 0.1590 | 1,645,000 |
21 Aug 2024 | 0.1980 | 0.1980 | 0.1500 | 0.1650 | 0.1650 | 34,460,600 |
20 Aug 2024 | 0.1420 | 0.1590 | 0.1340 | 0.1500 | 0.1500 | 2,183,600 |
19 Aug 2024 | 0.1320 | 0.1460 | 0.1250 | 0.1410 | 0.1410 | 2,018,300 |
16 Aug 2024 | 0.1570 | 0.1640 | 0.1310 | 0.1400 | 0.1400 | 2,212,400 |
15 Aug 2024 | 0.1490 | 0.1800 | 0.1450 | 0.1700 | 0.1700 | 4,493,500 |
14 Aug 2024 | 0.1420 | 0.1950 | 0.1410 | 0.1830 | 0.1830 | 14,194,800 |
13 Aug 2024 | 0.2020 | 0.2730 | 0.1750 | 0.2090 | 0.2090 | 321,794,300 |
12 Aug 2024 | 0.1140 | 0.1170 | 0.0960 | 0.0990 | 0.0990 | 8,476,900 |
09 Aug 2024 | 0.1900 | 0.2090 | 0.0990 | 0.1160 | 0.1160 | 13,485,100 |
08 Aug 2024 | 0.3050 | 0.3090 | 0.2800 | 0.3020 | 0.3020 | 157,800 |
07 Aug 2024 | 0.3130 | 0.3290 | 0.2910 | 0.3060 | 0.3060 | 175,900 |
06 Aug 2024 | 0.3250 | 0.3600 | 0.2900 | 0.3140 | 0.3140 | 379,400 |
05 Aug 2024 | 0.3460 | 0.3460 | 0.2700 | 0.3070 | 0.3070 | 231,200 |
02 Aug 2024 | 0.3690 | 0.3800 | 0.3510 | 0.3750 | 0.3750 | 74,600 |
01 Aug 2024 | 0.4190 | 0.4190 | 0.3500 | 0.3770 | 0.3770 | 201,500 |
31 July 2024 | 0.3940 | 0.4090 | 0.3880 | 0.4090 | 0.4090 | 175,900 |
30 July 2024 | 0.3900 | 0.4190 | 0.3800 | 0.4010 | 0.4010 | 339,100 |
29 July 2024 | 0.3940 | 0.4100 | 0.3700 | 0.3720 | 0.3720 | 349,300 |
26 July 2024 | 0.3930 | 0.4000 | 0.3510 | 0.3810 | 0.3810 | 730,900 |
25 July 2024 | 0.3710 | 0.4000 | 0.3400 | 0.3740 | 0.3740 | 1,229,000 |
24 July 2024 | 0.3990 | 0.4100 | 0.3630 | 0.3690 | 0.3690 | 372,000 |
23 July 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3960 | 0.3960 | 357,500 |
22 July 2024 | 0.4280 | 0.4350 | 0.4050 | 0.4150 | 0.4150 | 360,500 |
19 July 2024 | 0.5000 | 0.5100 | 0.4320 | 0.4400 | 0.4400 | 801,400 |
18 July 2024 | 0.5990 | 0.6100 | 0.4990 | 0.5240 | 0.5240 | 767,000 |
17 July 2024 | 0.5800 | 0.6160 | 0.5340 | 0.5950 | 0.5950 | 2,206,000 |
16 July 2024 | 0.5680 | 0.6080 | 0.5500 | 0.5750 | 0.5750 | 1,157,200 |
15 July 2024 | 0.6500 | 0.6540 | 0.5620 | 0.6400 | 0.6400 | 3,731,600 |
12 July 2024 | 0.8700 | 0.9150 | 0.6120 | 0.7130 | 0.7130 | 116,261,900 |
11 July 2024 | 0.3300 | 0.3380 | 0.3000 | 0.3210 | 0.3210 | 147,100 |
10 July 2024 | 0.3700 | 0.3700 | 0.3240 | 0.3300 | 0.3300 | 132,400 |
09 July 2024 | 0.3830 | 0.4070 | 0.3500 | 0.3740 | 0.3740 | 129,900 |
08 July 2024 | 0.4200 | 0.4200 | 0.3650 | 0.3840 | 0.3840 | 199,200 |
05 July 2024 | 0.4800 | 0.4900 | 0.3700 | 0.3910 | 0.3910 | 409,500 |
03 July 2024 | 0.5800 | 0.6090 | 0.5640 | 0.5690 | 0.5690 | 10,900 |
02 July 2024 | 0.5350 | 0.6300 | 0.5200 | 0.6300 | 0.6300 | 41,700 |
01 July 2024 | 0.5300 | 0.5920 | 0.5100 | 0.5350 | 0.5350 | 32,800 |
28 June 2024 | 0.5560 | 0.6120 | 0.5200 | 0.6120 | 0.6120 | 5,400 |
27 June 2024 | 0.5530 | 0.6430 | 0.5000 | 0.5630 | 0.5630 | 20,800 |
26 June 2024 | 0.5740 | 0.6040 | 0.5470 | 0.5590 | 0.5590 | 7,200 |
25 June 2024 | 0.5900 | 0.5900 | 0.5420 | 0.5610 | 0.5610 | 13,400 |
24 June 2024 | 0.5330 | 0.6160 | 0.5100 | 0.5970 | 0.5970 | 24,300 |
21 June 2024 | 0.6330 | 0.6330 | 0.6090 | 0.6090 | 0.6090 | 14,400 |
20 June 2024 | 0.6330 | 0.6330 | 0.6180 | 0.6180 | 0.6180 | 4,600 |
18 June 2024 | 0.6110 | 0.6330 | 0.6000 | 0.6330 | 0.6330 | 23,000 |
17 June 2024 | 0.6210 | 0.6540 | 0.6150 | 0.6370 | 0.6370 | 7,700 |
14 June 2024 | 0.6650 | 0.6650 | 0.6000 | 0.6500 | 0.6500 | 27,800 |
13 June 2024 | 0.6540 | 0.6580 | 0.6450 | 0.6470 | 0.6470 | 25,700 |
12 June 2024 | 0.6700 | 0.6700 | 0.6440 | 0.6540 | 0.6540 | 22,900 |
11 June 2024 | 0.6610 | 0.6890 | 0.6500 | 0.6630 | 0.6630 | 7,000 |
10 June 2024 | 0.6860 | 0.6860 | 0.6520 | 0.6800 | 0.6800 | 15,200 |
07 June 2024 | 0.6720 | 0.6990 | 0.6720 | 0.6720 | 0.6720 | 3,900 |
06 June 2024 | 0.6900 | 0.6980 | 0.6760 | 0.6950 | 0.6950 | 8,800 |
05 June 2024 | 0.6780 | 0.7060 | 0.6750 | 0.7000 | 0.7000 | 29,300 |
04 June 2024 | 0.7100 | 0.7100 | 0.6930 | 0.6930 | 0.6930 | 7,000 |
03 June 2024 | 0.7310 | 0.7500 | 0.7000 | 0.7070 | 0.7070 | 30,200 |
31 May 2024 | 0.7040 | 0.7040 | 0.6790 | 0.7000 | 0.7000 | 1,500 |
30 May 2024 | 0.7190 | 0.7430 | 0.6750 | 0.6810 | 0.6810 | 5,000 |
29 May 2024 | 0.7000 | 0.7500 | 0.6960 | 0.6960 | 0.6960 | 17,500 |
28 May 2024 | 0.7450 | 0.7550 | 0.6970 | 0.6970 | 0.6970 | 6,900 |
24 May 2024 | 0.7710 | 0.7710 | 0.7450 | 0.7450 | 0.7450 | 17,300 |
23 May 2024 | 0.7630 | 0.7750 | 0.7500 | 0.7500 | 0.7500 | 9,400 |
22 May 2024 | 0.7990 | 0.8100 | 0.7640 | 0.7640 | 0.7640 | 9,900 |
21 May 2024 | 0.7600 | 0.7930 | 0.7560 | 0.7570 | 0.7570 | 4,800 |
20 May 2024 | 0.7810 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 9,000 |
17 May 2024 | 0.7950 | 0.8040 | 0.7530 | 0.7600 | 0.7600 | 22,400 |
16 May 2024 | 0.8010 | 0.8110 | 0.7730 | 0.7730 | 0.7730 | 16,100 |
15 May 2024 | 0.8000 | 0.8050 | 0.7700 | 0.8050 | 0.8050 | 9,000 |
14 May 2024 | 0.7700 | 0.8590 | 0.7700 | 0.8200 | 0.8200 | 25,200 |
13 May 2024 | 0.7800 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 65,900 |
10 May 2024 | 0.7750 | 0.7750 | 0.7550 | 0.7750 | 0.7750 | 8,100 |
09 May 2024 | 0.7450 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 6,000 |
08 May 2024 | 0.7750 | 0.7750 | 0.7320 | 0.7360 | 0.7360 | 10,600 |
07 May 2024 | 0.7400 | 0.7750 | 0.7300 | 0.7750 | 0.7750 | 7,000 |
06 May 2024 | 0.7200 | 0.7520 | 0.7000 | 0.7290 | 0.7290 | 9,200 |
03 May 2024 | 0.7280 | 0.7700 | 0.7210 | 0.7490 | 0.7490 | 21,900 |
02 May 2024 | 0.7010 | 0.7570 | 0.7010 | 0.7280 | 0.7280 | 5,500 |
01 May 2024 | 0.7000 | 0.8360 | 0.6820 | 0.7210 | 0.7210 | 94,600 |
30 Apr 2024 | 0.6900 | 0.7200 | 0.6760 | 0.7070 | 0.7070 | 13,300 |
29 Apr 2024 | 0.6730 | 0.7150 | 0.6730 | 0.7150 | 0.7150 | 13,400 |
26 Apr 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 13,800 |
25 Apr 2024 | 0.6950 | 0.7150 | 0.6820 | 0.6820 | 0.6820 | 5,000 |
24 Apr 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6930 | 0.6930 | 5,400 |
23 Apr 2024 | 0.6650 | 0.7200 | 0.6650 | 0.6810 | 0.6810 | 10,700 |
22 Apr 2024 | 0.6480 | 0.7200 | 0.6480 | 0.7200 | 0.7200 | 14,600 |
19 Apr 2024 | 0.6220 | 0.6730 | 0.6220 | 0.6700 | 0.6700 | 13,400 |
18 Apr 2024 | 0.6310 | 0.6650 | 0.6230 | 0.6470 | 0.6470 | 26,500 |
17 Apr 2024 | 0.6500 | 0.6700 | 0.6250 | 0.6370 | 0.6370 | 14,200 |
16 Apr 2024 | 0.6440 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 21,400 |
15 Apr 2024 | 0.6250 | 0.6700 | 0.6250 | 0.6390 | 0.6390 | 32,300 |
12 Apr 2024 | 0.6770 | 0.7160 | 0.6100 | 0.6250 | 0.6250 | 34,300 |
11 Apr 2024 | 0.7200 | 0.7300 | 0.6810 | 0.6830 | 0.6830 | 15,100 |
10 Apr 2024 | 0.7000 | 0.7070 | 0.6970 | 0.6990 | 0.6990 | 17,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |