Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2024 | 0.2390 | 0.2670 | 0.2390 | 0.2670 | 0.2670 | 5,500 |
26 Sept 2024 | 0.2000 | 0.2550 | 0.2000 | 0.2550 | 0.2550 | 8,700 |
25 Sept 2024 | 0.2620 | 0.2620 | 0.2520 | 0.2520 | 0.2520 | 4,500 |
24 Sept 2024 | 0.2580 | 0.2690 | 0.2580 | 0.2690 | 0.2690 | 2,800 |
23 Sept 2024 | 0.2390 | 0.2590 | 0.2390 | 0.2590 | 0.2590 | 8,600 |
20 Sept 2024 | 0.2210 | 0.2210 | 0.1840 | 0.1840 | 0.1840 | 400 |
19 Sept 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
18 Sept 2024 | 0.2310 | 0.2390 | 0.2310 | 0.2390 | 0.2390 | 2,100 |
17 Sept 2024 | 0.2240 | 0.2410 | 0.2240 | 0.2400 | 0.2400 | 1,500 |
16 Sept 2024 | 0.1830 | 0.2210 | 0.1830 | 0.2210 | 0.2210 | 6,100 |
13 Sept 2024 | 0.1690 | 0.2230 | 0.1690 | 0.2230 | 0.2230 | 5,200 |
12 Sept 2024 | 0.2300 | 0.2480 | 0.2300 | 0.2480 | 0.2480 | 10,300 |
11 Sept 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 700 |
10 Sept 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
09 Sept 2024 | 0.2460 | 0.2530 | 0.2460 | 0.2460 | 0.2460 | 5,300 |
06 Sept 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
05 Sept 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 2,700 |
04 Sept 2024 | 0.2560 | 0.2560 | 0.2460 | 0.2460 | 0.2460 | 600 |
03 Sept 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
30 Aug 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 1,000 |
29 Aug 2024 | 0.3210 | 0.3210 | 0.2480 | 0.2480 | 0.2480 | 1,800 |
28 Aug 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 500 |
27 Aug 2024 | 0.1700 | 0.1910 | 0.1700 | 0.1910 | 0.1910 | 10,600 |
26 Aug 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 15,600 |
23 Aug 2024 | 0.2300 | 0.2300 | 0.2020 | 0.2150 | 0.2150 | 3,000 |
22 Aug 2024 | 0.2000 | 0.2010 | 0.2000 | 0.2010 | 0.2010 | 800 |
21 Aug 2024 | 0.1700 | 0.2140 | 0.1700 | 0.2070 | 0.2070 | 2,100 |
20 Aug 2024 | 0.1780 | 0.2570 | 0.1780 | 0.2010 | 0.2010 | 3,100 |
19 Aug 2024 | 0.1950 | 0.2670 | 0.1900 | 0.2220 | 0.2220 | 4,700 |
16 Aug 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 1,400 |
15 Aug 2024 | 0.2600 | 0.2600 | 0.2140 | 0.2140 | 0.2140 | 8,000 |
14 Aug 2024 | 0.1700 | 0.2500 | 0.1700 | 0.2500 | 0.2500 | 19,100 |
13 Aug 2024 | 0.1630 | 0.2300 | 0.1630 | 0.2300 | 0.2300 | 2,800 |
12 Aug 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 |
09 Aug 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 4,200 |
08 Aug 2024 | 0.2370 | 0.2370 | 0.2330 | 0.2330 | 0.2330 | 1,400 |
07 Aug 2024 | 0.2910 | 0.2910 | 0.2130 | 0.2130 | 0.2130 | 10,100 |
06 Aug 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 600 |
05 Aug 2024 | 0.2400 | 0.2700 | 0.1890 | 0.2140 | 0.2140 | 11,100 |
02 Aug 2024 | 0.2900 | 0.2900 | 0.1860 | 0.2120 | 0.2120 | 15,000 |
01 Aug 2024 | 0.2770 | 0.3400 | 0.2130 | 0.2940 | 0.2940 | 7,200 |
31 Jul 2024 | 0.3450 | 0.3450 | 0.2130 | 0.2800 | 0.2800 | 13,400 |
30 Jul 2024 | 0.2500 | 0.2980 | 0.2500 | 0.2980 | 0.2980 | 700 |
29 Jul 2024 | 0.2380 | 0.3150 | 0.2380 | 0.2650 | 0.2650 | 4,900 |
26 Jul 2024 | 0.2800 | 0.2920 | 0.2380 | 0.2920 | 0.2920 | 4,000 |
25 Jul 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
24 Jul 2024 | 0.3160 | 0.3180 | 0.2800 | 0.3130 | 0.3130 | 11,700 |
23 Jul 2024 | 0.3470 | 0.3470 | 0.2700 | 0.3000 | 0.3000 | 3,900 |
22 Jul 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 10,800 |
19 Jul 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1,000 |
18 Jul 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,600 |
17 Jul 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,000 |
16 Jul 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 14,500 |
15 Jul 2024 | 0.2930 | 0.3100 | 0.2930 | 0.2950 | 0.2950 | 5,800 |
12 Jul 2024 | 0.3500 | 0.3500 | 0.3070 | 0.3100 | 0.3100 | 2,400 |
11 Jul 2024 | 0.3170 | 0.3170 | 0.3030 | 0.3030 | 0.3030 | 800 |
10 Jul 2024 | 0.3030 | 0.3030 | 0.3000 | 0.3000 | 0.3000 | 5,400 |
09 Jul 2024 | 0.3090 | 0.3100 | 0.3090 | 0.3100 | 0.3100 | 4,000 |
08 Jul 2024 | 0.2780 | 0.3280 | 0.2780 | 0.3170 | 0.3170 | 10,700 |
05 Jul 2024 | 0.3070 | 0.3670 | 0.3000 | 0.3670 | 0.3670 | 2,500 |
03 Jul 2024 | 0.3090 | 0.3090 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
02 Jul 2024 | 0.3090 | 0.4140 | 0.3090 | 0.3490 | 0.3490 | 2,200 |
01 Jul 2024 | 0.2960 | 0.3720 | 0.2960 | 0.3090 | 0.3090 | 5,800 |
28 Jun 2024 | 0.3400 | 0.3470 | 0.3400 | 0.3470 | 0.3470 | 800 |
27 Jun 2024 | 0.3730 | 0.3730 | 0.2880 | 0.3260 | 0.3260 | 29,800 |
26 Jun 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 600 |
25 Jun 2024 | 0.3560 | 0.3560 | 0.3460 | 0.3460 | 0.3460 | 2,800 |
24 Jun 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 25,000 |
21 Jun 2024 | 0.3600 | 0.3730 | 0.3490 | 0.3490 | 0.3490 | 30,600 |
20 Jun 2024 | 0.3580 | 0.3730 | 0.3460 | 0.3730 | 0.3730 | 16,600 |
18 Jun 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 8,000 |
17 Jun 2024 | 0.3590 | 0.3590 | 0.3380 | 0.3500 | 0.3500 | 37,800 |
14 Jun 2024 | 0.3520 | 0.3520 | 0.3380 | 0.3520 | 0.3520 | 31,100 |
13 Jun 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3520 | 0.3520 | 41,000 |
12 Jun 2024 | 0.3700 | 0.3720 | 0.3700 | 0.3710 | 0.3710 | 2,500 |
11 Jun 2024 | 0.3860 | 0.3860 | 0.3450 | 0.3600 | 0.3600 | 17,300 |
10 Jun 2024 | 0.3740 | 0.3760 | 0.3740 | 0.3760 | 0.3760 | 2,200 |
07 Jun 2024 | 0.3620 | 0.3620 | 0.3550 | 0.3550 | 0.3550 | 4,400 |
06 Jun 2024 | 0.3620 | 0.3850 | 0.3620 | 0.3730 | 0.3730 | 4,900 |
05 Jun 2024 | 0.3540 | 0.3710 | 0.3540 | 0.3620 | 0.3620 | 4,200 |
04 Jun 2024 | 0.3710 | 0.3730 | 0.3580 | 0.3630 | 0.3630 | 5,400 |
03 Jun 2024 | 0.3860 | 0.3860 | 0.3700 | 0.3800 | 0.3800 | 10,400 |
31 May 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 200 |
30 May 2024 | 0.3540 | 0.3650 | 0.3540 | 0.3650 | 0.3650 | 3,400 |
29 May 2024 | 0.3600 | 0.3710 | 0.3600 | 0.3710 | 0.3710 | 3,400 |
28 May 2024 | 0.3870 | 0.3870 | 0.3620 | 0.3620 | 0.3620 | 16,900 |
24 May 2024 | 0.3300 | 0.3460 | 0.3300 | 0.3460 | 0.3460 | 1,700 |
23 May 2024 | 0.3500 | 0.3680 | 0.3290 | 0.3290 | 0.3290 | 17,800 |
22 May 2024 | 0.3280 | 0.3710 | 0.3280 | 0.3500 | 0.3500 | 3,600 |
21 May 2024 | 0.3000 | 0.3680 | 0.3000 | 0.3620 | 0.3620 | 85,500 |
20 May 2024 | 0.3000 | 0.3680 | 0.3000 | 0.3500 | 0.3500 | 42,000 |
17 May 2024 | 0.2930 | 0.3520 | 0.2930 | 0.3520 | 0.3520 | 5,900 |
16 May 2024 | 0.3380 | 0.3380 | 0.2940 | 0.2990 | 0.2990 | 5,600 |
15 May 2024 | 0.2700 | 0.3120 | 0.2700 | 0.3120 | 0.3120 | 2,800 |
14 May 2024 | 0.3240 | 0.3490 | 0.2700 | 0.3210 | 0.3210 | 9,200 |
13 May 2024 | 0.3310 | 0.3480 | 0.3200 | 0.3350 | 0.3350 | 42,400 |
10 May 2024 | 0.3550 | 0.3600 | 0.3440 | 0.3440 | 0.3440 | 9,100 |
09 May 2024 | 0.3420 | 0.3680 | 0.3420 | 0.3610 | 0.3610 | 22,500 |
08 May 2024 | 0.3300 | 0.3630 | 0.3300 | 0.3330 | 0.3330 | 43,200 |
07 May 2024 | 0.3300 | 0.3850 | 0.3300 | 0.3490 | 0.3490 | 8,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |