Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.2600 | 0.2600 | 0.2530 | 0.2530 | 0.2530 | 79,580 |
20 Jun 2024 | 0.2647 | 0.2647 | 0.2520 | 0.2543 | 0.2543 | 95,984 |
18 Jun 2024 | 0.2500 | 0.2730 | 0.2500 | 0.2575 | 0.2575 | 312,409 |
17 Jun 2024 | 0.2545 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 256,739 |
14 Jun 2024 | 0.2660 | 0.2660 | 0.2450 | 0.2450 | 0.2450 | 315,279 |
13 Jun 2024 | 0.2720 | 0.2750 | 0.2529 | 0.2589 | 0.2589 | 157,722 |
12 Jun 2024 | 0.2530 | 0.2639 | 0.2480 | 0.2588 | 0.2588 | 405,428 |
11 Jun 2024 | 0.2584 | 0.2679 | 0.2400 | 0.2433 | 0.2433 | 464,676 |
10 Jun 2024 | 0.2500 | 0.2611 | 0.2500 | 0.2590 | 0.2590 | 260,391 |
07 Jun 2024 | 0.2658 | 0.2700 | 0.2501 | 0.2501 | 0.2501 | 347,671 |
06 Jun 2024 | 0.2565 | 0.2741 | 0.2565 | 0.2714 | 0.2714 | 117,857 |
05 Jun 2024 | 0.2650 | 0.2700 | 0.2630 | 0.2700 | 0.2700 | 506,950 |
04 Jun 2024 | 0.2701 | 0.2791 | 0.2634 | 0.2700 | 0.2700 | 272,440 |
03 Jun 2024 | 0.2740 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 300,242 |
31 May 2024 | 0.2835 | 0.2876 | 0.2745 | 0.2751 | 0.2751 | 679,034 |
30 May 2024 | 0.2800 | 0.2893 | 0.2800 | 0.2800 | 0.2800 | 153,481 |
29 May 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2775 | 0.2775 | 194,910 |
28 May 2024 | 0.2800 | 0.2910 | 0.2775 | 0.2857 | 0.2857 | 258,382 |
24 May 2024 | 0.2800 | 0.2860 | 0.2750 | 0.2763 | 0.2763 | 255,961 |
23 May 2024 | 0.2900 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 531,302 |
22 May 2024 | 0.3078 | 0.3078 | 0.2957 | 0.2982 | 0.2982 | 227,016 |
21 May 2024 | 0.3040 | 0.3100 | 0.2995 | 0.3037 | 0.3037 | 585,704 |
20 May 2024 | 0.3000 | 0.3120 | 0.2850 | 0.3092 | 0.3092 | 790,787 |
17 May 2024 | 0.2900 | 0.2975 | 0.2780 | 0.2946 | 0.2946 | 455,478 |
16 May 2024 | 0.2935 | 0.2935 | 0.2817 | 0.2817 | 0.2817 | 212,717 |
15 May 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 121,939 |
14 May 2024 | 0.2765 | 0.2900 | 0.2750 | 0.2840 | 0.2840 | 247,285 |
13 May 2024 | 0.2800 | 0.3000 | 0.2667 | 0.2856 | 0.2856 | 880,160 |
10 May 2024 | 0.2890 | 0.2927 | 0.2700 | 0.2750 | 0.2750 | 576,799 |
09 May 2024 | 0.3000 | 0.3000 | 0.2739 | 0.2800 | 0.2800 | 201,522 |
08 May 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2723 | 0.2723 | 285,928 |
07 May 2024 | 0.2700 | 0.2975 | 0.2700 | 0.2850 | 0.2850 | 482,809 |
06 May 2024 | 0.2758 | 0.3000 | 0.2758 | 0.2800 | 0.2800 | 837,723 |
03 May 2024 | 0.2760 | 0.2860 | 0.2661 | 0.2680 | 0.2680 | 1,098,597 |
02 May 2024 | 0.2859 | 0.2859 | 0.2650 | 0.2710 | 0.2710 | 1,145,623 |
01 May 2024 | 0.2850 | 0.3250 | 0.2740 | 0.2760 | 0.2760 | 483,879 |
30 Apr 2024 | 0.2936 | 0.3189 | 0.2833 | 0.3000 | 0.3000 | 136,114 |
29 Apr 2024 | 0.2800 | 0.3000 | 0.2760 | 0.3000 | 0.3000 | 376,138 |
26 Apr 2024 | 0.2720 | 0.2955 | 0.2720 | 0.2850 | 0.2850 | 196,564 |
25 Apr 2024 | 0.2700 | 0.2835 | 0.2700 | 0.2805 | 0.2805 | 109,131 |
24 Apr 2024 | 0.2810 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 289,926 |
23 Apr 2024 | 0.2885 | 0.2915 | 0.2800 | 0.2850 | 0.2850 | 118,133 |
22 Apr 2024 | 0.2865 | 0.2993 | 0.2720 | 0.2827 | 0.2827 | 818,511 |
19 Apr 2024 | 0.2870 | 0.2950 | 0.2820 | 0.2870 | 0.2870 | 328,436 |
18 Apr 2024 | 0.2921 | 0.3189 | 0.2850 | 0.2850 | 0.2850 | 557,172 |
17 Apr 2024 | 0.3038 | 0.3189 | 0.2921 | 0.2921 | 0.2921 | 763,055 |
16 Apr 2024 | 0.2973 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 2,298,001 |
15 Apr 2024 | 0.3056 | 0.3090 | 0.2980 | 0.3000 | 0.3000 | 410,601 |
12 Apr 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 337,536 |
11 Apr 2024 | 0.3015 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 163,625 |
10 Apr 2024 | 0.3010 | 0.3150 | 0.3000 | 0.3056 | 0.3056 | 349,176 |
09 Apr 2024 | 0.3100 | 0.3370 | 0.3050 | 0.3051 | 0.3051 | 488,465 |
08 Apr 2024 | 0.3300 | 0.3300 | 0.3031 | 0.3156 | 0.3156 | 413,797 |
05 Apr 2024 | 0.3370 | 0.3370 | 0.3150 | 0.3210 | 0.3210 | 447,057 |
04 Apr 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 222,766 |
03 Apr 2024 | 0.3200 | 0.3430 | 0.3154 | 0.3267 | 0.3267 | 341,791 |
02 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 231,177 |
01 Apr 2024 | 0.3165 | 0.3247 | 0.3050 | 0.3200 | 0.3200 | 244,436 |
28 Mar 2024 | 0.3073 | 0.3169 | 0.3000 | 0.3169 | 0.3169 | 310,329 |
27 Mar 2024 | 0.3001 | 0.3100 | 0.3001 | 0.3059 | 0.3059 | 165,275 |
26 Mar 2024 | 0.3001 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 161,452 |
25 Mar 2024 | 0.3066 | 0.3100 | 0.3000 | 0.3097 | 0.3097 | 382,350 |
22 Mar 2024 | 0.3271 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 225,397 |
21 Mar 2024 | 0.3130 | 0.3242 | 0.3090 | 0.3150 | 0.3150 | 142,648 |
20 Mar 2024 | 0.3057 | 0.3257 | 0.3010 | 0.3219 | 0.3219 | 198,024 |
19 Mar 2024 | 0.3150 | 0.3181 | 0.3000 | 0.3100 | 0.3100 | 173,502 |
18 Mar 2024 | 0.3000 | 0.3264 | 0.3000 | 0.3150 | 0.3150 | 171,517 |
15 Mar 2024 | 0.3006 | 0.3230 | 0.3000 | 0.3230 | 0.3230 | 206,888 |
14 Mar 2024 | 0.3001 | 0.3160 | 0.3000 | 0.3121 | 0.3121 | 526,596 |
13 Mar 2024 | 0.3085 | 0.3200 | 0.3002 | 0.3036 | 0.3036 | 382,436 |
12 Mar 2024 | 0.3100 | 0.3199 | 0.3100 | 0.3130 | 0.3130 | 148,863 |
11 Mar 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3102 | 0.3102 | 223,915 |
08 Mar 2024 | 0.3399 | 0.3400 | 0.3103 | 0.3200 | 0.3200 | 701,099 |
07 Mar 2024 | 0.3283 | 0.3389 | 0.3139 | 0.3389 | 0.3389 | 133,928 |
06 Mar 2024 | 0.3390 | 0.3390 | 0.3200 | 0.3258 | 0.3258 | 394,055 |
05 Mar 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3150 | 0.3150 | 1,166,595 |
04 Mar 2024 | 0.3069 | 0.3115 | 0.2920 | 0.2959 | 0.2959 | 512,801 |
01 Mar 2024 | 0.2950 | 0.3113 | 0.2950 | 0.3113 | 0.3113 | 223,506 |
29 Feb 2024 | 0.3178 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 139,480 |
28 Feb 2024 | 0.3101 | 0.3200 | 0.3086 | 0.3086 | 0.3086 | 95,507 |
27 Feb 2024 | 0.3192 | 0.3230 | 0.3025 | 0.3150 | 0.3150 | 139,726 |
26 Feb 2024 | 0.2975 | 0.3160 | 0.2950 | 0.3094 | 0.3094 | 230,766 |
23 Feb 2024 | 0.3200 | 0.3200 | 0.2966 | 0.3020 | 0.3020 | 611,466 |
22 Feb 2024 | 0.3213 | 0.3300 | 0.3120 | 0.3120 | 0.3120 | 396,378 |
21 Feb 2024 | 0.3100 | 0.3300 | 0.3090 | 0.3300 | 0.3300 | 203,106 |
20 Feb 2024 | 0.3445 | 0.3445 | 0.3150 | 0.3207 | 0.3207 | 681,395 |
16 Feb 2024 | 0.3535 | 0.3535 | 0.3350 | 0.3400 | 0.3400 | 155,597 |
15 Feb 2024 | 0.3431 | 0.3610 | 0.3402 | 0.3412 | 0.3412 | 44,569 |
14 Feb 2024 | 0.3590 | 0.3590 | 0.3400 | 0.3450 | 0.3450 | 242,671 |
13 Feb 2024 | 0.3710 | 0.3710 | 0.3450 | 0.3590 | 0.3590 | 161,781 |
12 Feb 2024 | 0.3880 | 0.3880 | 0.3570 | 0.3623 | 0.3623 | 303,239 |
09 Feb 2024 | 0.3610 | 0.3810 | 0.3570 | 0.3598 | 0.3598 | 253,712 |
08 Feb 2024 | 0.3650 | 0.3850 | 0.3520 | 0.3571 | 0.3571 | 326,581 |
07 Feb 2024 | 0.3594 | 0.3790 | 0.3550 | 0.3694 | 0.3694 | 112,827 |
06 Feb 2024 | 0.3500 | 0.3744 | 0.3500 | 0.3690 | 0.3690 | 907,601 |
05 Feb 2024 | 0.4000 | 0.4000 | 0.3612 | 0.3720 | 0.3720 | 573,962 |
02 Feb 2024 | 0.3861 | 0.4000 | 0.3860 | 0.4000 | 0.4000 | 196,306 |
01 Feb 2024 | 0.4110 | 0.4110 | 0.3800 | 0.3860 | 0.3860 | 300,112 |
31 Jan 2024 | 0.3800 | 0.3900 | 0.3689 | 0.3700 | 0.3700 | 1,164,637 |
30 Jan 2024 | 0.3465 | 0.3740 | 0.3368 | 0.3655 | 0.3655 | 729,414 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |