Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.0835 | 0.0835 | 0.0820 | 0.0830 | 0.0830 | 83,080 |
27 Jun 2024 | 0.0795 | 0.0830 | 0.0795 | 0.0820 | 0.0820 | 46,450 |
26 Jun 2024 | 0.0825 | 0.0825 | 0.0795 | 0.0820 | 0.0820 | 135,986 |
25 Jun 2024 | 0.0790 | 0.0820 | 0.0790 | 0.0820 | 0.0820 | 134,889 |
21 Jun 2024 | 0.0765 | 0.0795 | 0.0765 | 0.0795 | 0.0795 | 14,242 |
20 Jun 2024 | 0.0765 | 0.0810 | 0.0765 | 0.0800 | 0.0800 | 54,580 |
19 Jun 2024 | 0.0790 | 0.0795 | 0.0790 | 0.0795 | 0.0795 | 65,880 |
18 Jun 2024 | 0.0790 | 0.0790 | 0.0740 | 0.0790 | 0.0790 | 61,183 |
17 Jun 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 5,747 |
14 Jun 2024 | 0.0770 | 0.0795 | 0.0770 | 0.0790 | 0.0790 | 5,620 |
13 Jun 2024 | 0.0760 | 0.0785 | 0.0760 | 0.0770 | 0.0770 | 59,009 |
12 Jun 2024 | 0.0820 | 0.0820 | 0.0720 | 0.0740 | 0.0740 | 237,321 |
11 Jun 2024 | 0.0800 | 0.0825 | 0.0800 | 0.0815 | 0.0815 | 30,624 |
10 Jun 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0815 | 0.0815 | 18,129 |
07 Jun 2024 | 0.0820 | 0.0820 | 0.0750 | 0.0820 | 0.0820 | 254,023 |
06 Jun 2024 | 0.0800 | 0.0820 | 0.0760 | 0.0820 | 0.0820 | 70,292 |
05 Jun 2024 | 0.0780 | 0.0815 | 0.0780 | 0.0815 | 0.0815 | 301,097 |
04 Jun 2024 | 0.0780 | 0.0780 | 0.0770 | 0.0775 | 0.0775 | 69,412 |
03 Jun 2024 | 0.0775 | 0.0780 | 0.0745 | 0.0775 | 0.0775 | 54,410 |
31 May 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0775 | 0.0775 | 19,722 |
30 May 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 12,108 |
29 May 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 22,725 |
28 May 2024 | 0.0750 | 0.0775 | 0.0750 | 0.0775 | 0.0775 | 6,005 |
27 May 2024 | 0.0775 | 0.0775 | 0.0750 | 0.0760 | 0.0760 | 12,154 |
24 May 2024 | 0.0780 | 0.0780 | 0.0775 | 0.0775 | 0.0775 | 10,040 |
23 May 2024 | 0.0750 | 0.0775 | 0.0750 | 0.0775 | 0.0775 | 34,500 |
22 May 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 16,411 |
21 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 10,400 |
20 May 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 31,109 |
17 May 2024 | 0.0755 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 82,978 |
16 May 2024 | 0.0780 | 0.0780 | 0.0755 | 0.0775 | 0.0775 | 22,561 |
15 May 2024 | 0.0755 | 0.0775 | 0.0755 | 0.0775 | 0.0775 | 25,420 |
14 May 2024 | 0.0780 | 0.0780 | 0.0755 | 0.0770 | 0.0770 | 158,612 |
13 May 2024 | 0.0755 | 0.0780 | 0.0755 | 0.0755 | 0.0755 | 114,017 |
10 May 2024 | 0.0730 | 0.0755 | 0.0730 | 0.0755 | 0.0755 | 15,074 |
09 May 2024 | 0.0755 | 0.0755 | 0.0730 | 0.0755 | 0.0755 | 85,301 |
08 May 2024 | 0.0750 | 0.0755 | 0.0745 | 0.0755 | 0.0755 | 59,487 |
07 May 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 61,045 |
02 May 2024 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | 0.0730 | 48,676 |
30 Apr 2024 | 0.0710 | 0.0725 | 0.0710 | 0.0725 | 0.0725 | 76,790 |
29 Apr 2024 | 0.0710 | 0.0710 | 0.0695 | 0.0710 | 0.0710 | 32,349 |
26 Apr 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 7,021 |
25 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 14,660 |
24 Apr 2024 | 0.0690 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 27,795 |
23 Apr 2024 | 0.0715 | 0.0715 | 0.0685 | 0.0690 | 0.0690 | 110,111 |
22 Apr 2024 | 0.0705 | 0.0715 | 0.0705 | 0.0715 | 0.0715 | 103,932 |
19 Apr 2024 | 0.0675 | 0.0730 | 0.0675 | 0.0680 | 0.0680 | 418,333 |
18 Apr 2024 | 0.0740 | 0.0740 | 0.0675 | 0.0730 | 0.0730 | 679,092 |
17 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 15,999 |
16 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 16,000 |
15 Apr 2024 | 0.0740 | 0.0740 | 0.0715 | 0.0740 | 0.0740 | 32,585 |
12 Apr 2024 | 0.0730 | 0.0740 | 0.0690 | 0.0740 | 0.0740 | 5,060 |
11 Apr 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0730 | 0.0730 | 421,859 |
10 Apr 2024 | 0.0735 | 0.0750 | 0.0725 | 0.0750 | 0.0750 | 22,920 |
09 Apr 2024 | 0.0755 | 0.0755 | 0.0735 | 0.0750 | 0.0750 | 39,148 |
08 Apr 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 32,300 |
05 Apr 2024 | 0.0730 | 0.0755 | 0.0725 | 0.0755 | 0.0755 | 7,504 |
04 Apr 2024 | 0.0760 | 0.0760 | 0.0730 | 0.0755 | 0.0755 | 75,321 |
03 Apr 2024 | 0.0750 | 0.0765 | 0.0725 | 0.0760 | 0.0760 | 224,359 |
02 Apr 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 31,500 |
01 Apr 2024 | 0.0710 | 0.0765 | 0.0710 | 0.0765 | 0.0765 | 392,274 |
29 Mar 2024 | 0.0755 | 0.0755 | 0.0710 | 0.0710 | 0.0710 | 124,502 |
28 Mar 2024 | 0.0750 | 0.0770 | 0.0730 | 0.0730 | 0.0730 | 333,700 |
27 Mar 2024 | 0.0775 | 0.0795 | 0.0750 | 0.0785 | 0.0785 | 215,310 |
26 Mar 2024 | 0.0780 | 0.0780 | 0.0740 | 0.0775 | 0.0775 | 29,241 |
25 Mar 2024 | 0.0770 | 0.0780 | 0.0740 | 0.0780 | 0.0780 | 31,357 |
22 Mar 2024 | 0.0740 | 0.0770 | 0.0740 | 0.0770 | 0.0770 | 42,769 |
21 Mar 2024 | 0.0765 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 240,128 |
20 Mar 2024 | 0.0760 | 0.0765 | 0.0760 | 0.0765 | 0.0765 | 23,173 |
19 Mar 2024 | 0.0785 | 0.0785 | 0.0740 | 0.0765 | 0.0765 | 167,093 |
18 Mar 2024 | 0.0790 | 0.0790 | 0.0765 | 0.0785 | 0.0785 | 10,301 |
15 Mar 2024 | 0.0795 | 0.0795 | 0.0770 | 0.0770 | 0.0770 | 74,285 |
14 Mar 2024 | 0.0795 | 0.0795 | 0.0790 | 0.0795 | 0.0795 | 11,900 |
13 Mar 2024 | 0.0795 | 0.0795 | 0.0775 | 0.0790 | 0.0790 | 33,336 |
12 Mar 2024 | 0.0795 | 0.0795 | 0.0775 | 0.0775 | 0.0775 | 18,456 |
11 Mar 2024 | 0.0795 | 0.0795 | 0.0775 | 0.0795 | 0.0795 | 2,873 |
08 Mar 2024 | 0.0795 | 0.0795 | 0.0770 | 0.0770 | 0.0770 | 79,656 |
07 Mar 2024 | 0.0795 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 81,872 |
06 Mar 2024 | 0.0800 | 0.0800 | 0.0775 | 0.0775 | 0.0775 | 57,217 |
05 Mar 2024 | 0.0795 | 0.0795 | 0.0775 | 0.0795 | 0.0795 | 10,600 |
04 Mar 2024 | 0.0780 | 0.0795 | 0.0780 | 0.0795 | 0.0795 | 22,699 |
01 Mar 2024 | 0.0800 | 0.0800 | 0.0775 | 0.0800 | 0.0800 | 55,417 |
29 Feb 2024 | 0.0800 | 0.0800 | 0.0785 | 0.0785 | 0.0785 | 31,242 |
28 Feb 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 21,476 |
27 Feb 2024 | 0.0795 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 54,104 |
26 Feb 2024 | 0.0800 | 0.0805 | 0.0800 | 0.0800 | 0.0800 | 23,657 |
23 Feb 2024 | 0.0805 | 0.0805 | 0.0795 | 0.0795 | 0.0795 | 87,112 |
22 Feb 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 48,267 |
21 Feb 2024 | 0.0805 | 0.0805 | 0.0790 | 0.0790 | 0.0790 | 47,510 |
20 Feb 2024 | 0.0800 | 0.0805 | 0.0790 | 0.0805 | 0.0805 | 162,204 |
19 Feb 2024 | 0.0805 | 0.0805 | 0.0790 | 0.0805 | 0.0805 | 90,717 |
16 Feb 2024 | 0.0805 | 0.0810 | 0.0795 | 0.0795 | 0.0795 | 44,838 |
15 Feb 2024 | 0.0805 | 0.0805 | 0.0790 | 0.0805 | 0.0805 | 25,102 |
14 Feb 2024 | 0.0810 | 0.0810 | 0.0805 | 0.0810 | 0.0810 | 8,622 |
13 Feb 2024 | 0.0795 | 0.0815 | 0.0790 | 0.0810 | 0.0810 | 199,346 |
12 Feb 2024 | 0.0805 | 0.0815 | 0.0805 | 0.0810 | 0.0810 | 22,220 |
09 Feb 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0805 | 0.0805 | 31,323 |
08 Feb 2024 | 0.0800 | 0.0815 | 0.0800 | 0.0815 | 0.0815 | 24,015 |
07 Feb 2024 | 0.0795 | 0.0820 | 0.0795 | 0.0800 | 0.0800 | 130,562 |
06 Feb 2024 | 0.0820 | 0.0825 | 0.0800 | 0.0820 | 0.0820 | 169,422 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |