Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.0900 | 0.0930 | 0.0870 | 0.0880 | 0.0880 | 71,400 |
26 Jun 2024 | 0.0870 | 0.0930 | 0.0850 | 0.0900 | 0.0900 | 68,300 |
25 Jun 2024 | 0.0960 | 0.0980 | 0.0850 | 0.0900 | 0.0900 | 205,800 |
24 Jun 2024 | 0.1000 | 0.1000 | 0.0870 | 0.0970 | 0.0970 | 1,190,300 |
21 Jun 2024 | 0.0640 | 0.0930 | 0.0630 | 0.0900 | 0.0900 | 1,604,000 |
20 Jun 2024 | 0.0660 | 0.0710 | 0.0630 | 0.0690 | 0.0690 | 421,200 |
18 Jun 2024 | 0.0670 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 545,600 |
17 Jun 2024 | 0.0780 | 0.0830 | 0.0670 | 0.0700 | 0.0700 | 394,600 |
14 Jun 2024 | 0.0900 | 0.0900 | 0.0740 | 0.0740 | 0.0740 | 360,700 |
13 Jun 2024 | 0.0790 | 0.0920 | 0.0580 | 0.0920 | 0.0920 | 3,627,600 |
12 Jun 2024 | 0.0990 | 0.0990 | 0.0730 | 0.0850 | 0.0850 | 445,100 |
11 Jun 2024 | 0.0900 | 0.1130 | 0.0900 | 0.1000 | 0.1000 | 218,300 |
10 Jun 2024 | 0.0960 | 0.1070 | 0.0870 | 0.1070 | 0.1070 | 370,900 |
07 Jun 2024 | 0.0960 | 0.1110 | 0.0920 | 0.1080 | 0.1080 | 808,100 |
06 Jun 2024 | 0.0940 | 0.1030 | 0.0900 | 0.1020 | 0.1020 | 667,400 |
05 Jun 2024 | 0.0950 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 550,200 |
04 Jun 2024 | 0.0680 | 0.0960 | 0.0630 | 0.0880 | 0.0880 | 1,866,000 |
03 Jun 2024 | 0.0600 | 0.0750 | 0.0590 | 0.0730 | 0.0730 | 606,000 |
31 May 2024 | 0.0670 | 0.0730 | 0.0580 | 0.0660 | 0.0660 | 418,500 |
30 May 2024 | 0.0790 | 0.0790 | 0.0650 | 0.0690 | 0.0690 | 121,800 |
29 May 2024 | 0.0720 | 0.0790 | 0.0700 | 0.0700 | 0.0700 | 286,700 |
28 May 2024 | 0.0650 | 0.0720 | 0.0600 | 0.0720 | 0.0720 | 963,200 |
24 May 2024 | 0.0660 | 0.0660 | 0.0580 | 0.0650 | 0.0650 | 1,261,000 |
23 May 2024 | 0.0660 | 0.0730 | 0.0640 | 0.0650 | 0.0650 | 365,300 |
22 May 2024 | 0.0790 | 0.0790 | 0.0670 | 0.0670 | 0.0670 | 134,100 |
21 May 2024 | 0.0790 | 0.0790 | 0.0670 | 0.0730 | 0.0730 | 150,800 |
20 May 2024 | 0.0680 | 0.0790 | 0.0650 | 0.0700 | 0.0700 | 728,200 |
17 May 2024 | 0.0670 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | 202,200 |
16 May 2024 | 0.0610 | 0.0670 | 0.0580 | 0.0670 | 0.0670 | 710,700 |
15 May 2024 | 0.0590 | 0.0630 | 0.0550 | 0.0600 | 0.0600 | 511,600 |
14 May 2024 | 0.0590 | 0.0620 | 0.0520 | 0.0550 | 0.0550 | 477,900 |
13 May 2024 | 0.0550 | 0.0620 | 0.0470 | 0.0580 | 0.0580 | 753,600 |
10 May 2024 | 0.0540 | 0.0550 | 0.0470 | 0.0550 | 0.0550 | 330,300 |
09 May 2024 | 0.0430 | 0.0560 | 0.0400 | 0.0540 | 0.0540 | 2,626,400 |
08 May 2024 | 0.0440 | 0.0490 | 0.0380 | 0.0390 | 0.0390 | 998,200 |
07 May 2024 | 0.0490 | 0.0550 | 0.0430 | 0.0430 | 0.0430 | 568,700 |
06 May 2024 | 0.0420 | 0.0490 | 0.0410 | 0.0490 | 0.0490 | 282,500 |
03 May 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 199,600 |
02 May 2024 | 0.0420 | 0.0450 | 0.0380 | 0.0400 | 0.0400 | 985,700 |
01 May 2024 | 0.0450 | 0.0490 | 0.0430 | 0.0430 | 0.0430 | 552,200 |
30 Apr 2024 | 0.0440 | 0.0490 | 0.0440 | 0.0450 | 0.0450 | 133,200 |
29 Apr 2024 | 0.0480 | 0.0510 | 0.0440 | 0.0470 | 0.0470 | 547,500 |
26 Apr 2024 | 0.0550 | 0.0580 | 0.0480 | 0.0520 | 0.0520 | 704,800 |
25 Apr 2024 | 0.0460 | 0.0580 | 0.0450 | 0.0550 | 0.0550 | 1,321,600 |
24 Apr 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 146,900 |
23 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0490 | 0.0490 | 50,500 |
22 Apr 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0400 | 0.0400 | 1,409,600 |
19 Apr 2024 | 0.0420 | 0.0480 | 0.0400 | 0.0410 | 0.0410 | 982,700 |
18 Apr 2024 | 0.0490 | 0.0500 | 0.0420 | 0.0420 | 0.0420 | 366,300 |
17 Apr 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0450 | 0.0450 | 363,600 |
16 Apr 2024 | 0.0470 | 0.0500 | 0.0440 | 0.0450 | 0.0450 | 376,800 |
15 Apr 2024 | 0.0650 | 0.0650 | 0.0490 | 0.0490 | 0.0490 | 1,671,100 |
12 Apr 2024 | 0.0500 | 0.0690 | 0.0450 | 0.0600 | 0.0600 | 1,563,400 |
11 Apr 2024 | 0.0630 | 0.0650 | 0.0510 | 0.0550 | 0.0550 | 891,200 |
10 Apr 2024 | 0.0720 | 0.0750 | 0.0560 | 0.0590 | 0.0590 | 700,000 |
09 Apr 2024 | 0.0830 | 0.0900 | 0.0680 | 0.0740 | 0.0740 | 2,024,200 |
08 Apr 2024 | 0.0840 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 378,000 |
05 Apr 2024 | 0.0760 | 0.0850 | 0.0620 | 0.0850 | 0.0850 | 1,683,700 |
04 Apr 2024 | 0.0650 | 0.0900 | 0.0630 | 0.0780 | 0.0780 | 3,257,300 |
03 Apr 2024 | 0.0700 | 0.0730 | 0.0540 | 0.0660 | 0.0660 | 1,070,800 |
02 Apr 2024 | 0.0450 | 0.0800 | 0.0430 | 0.0690 | 0.0690 | 2,895,900 |
01 Apr 2024 | 0.0310 | 0.0480 | 0.0310 | 0.0350 | 0.0350 | 1,874,300 |
28 Mar 2024 | 0.0320 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 2,116,500 |
27 Mar 2024 | 0.0340 | 0.0370 | 0.0300 | 0.0340 | 0.0340 | 454,000 |
26 Mar 2024 | 0.0360 | 0.0390 | 0.0300 | 0.0310 | 0.0310 | 1,670,400 |
25 Mar 2024 | 0.0370 | 0.0400 | 0.0340 | 0.0340 | 0.0340 | 785,800 |
22 Mar 2024 | 0.0440 | 0.0490 | 0.0360 | 0.0360 | 0.0360 | 808,900 |
21 Mar 2024 | 0.0490 | 0.0530 | 0.0380 | 0.0430 | 0.0430 | 3,372,200 |
20 Mar 2024 | 0.0420 | 0.0490 | 0.0380 | 0.0490 | 0.0490 | 531,900 |
19 Mar 2024 | 0.0420 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 442,800 |
18 Mar 2024 | 0.0490 | 0.0550 | 0.0420 | 0.0420 | 0.0420 | 791,700 |
15 Mar 2024 | 0.0440 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 515,300 |
14 Mar 2024 | 0.0450 | 0.0500 | 0.0430 | 0.0450 | 0.0450 | 510,100 |
13 Mar 2024 | 0.0450 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 1,310,800 |
12 Mar 2024 | 0.0500 | 0.0530 | 0.0430 | 0.0450 | 0.0450 | 711,400 |
11 Mar 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0490 | 0.0490 | 1,040,000 |
08 Mar 2024 | 0.0550 | 0.0650 | 0.0510 | 0.0530 | 0.0530 | 736,200 |
07 Mar 2024 | 0.0610 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 416,700 |
06 Mar 2024 | 0.0700 | 0.0700 | 0.0570 | 0.0620 | 0.0620 | 526,700 |
05 Mar 2024 | 0.0860 | 0.0890 | 0.0680 | 0.0700 | 0.0700 | 435,900 |
04 Mar 2024 | 0.0880 | 0.1290 | 0.0770 | 0.0850 | 0.0850 | 1,759,700 |
01 Mar 2024 | 0.0610 | 0.0860 | 0.0600 | 0.0850 | 0.0850 | 1,133,200 |
29 Feb 2024 | 0.0640 | 0.0640 | 0.0580 | 0.0590 | 0.0590 | 191,300 |
28 Feb 2024 | 0.0610 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 79,600 |
27 Feb 2024 | 0.0630 | 0.0650 | 0.0580 | 0.0610 | 0.0610 | 351,200 |
26 Feb 2024 | 0.0660 | 0.0730 | 0.0580 | 0.0650 | 0.0650 | 81,400 |
23 Feb 2024 | 0.0700 | 0.0800 | 0.0670 | 0.0700 | 0.0700 | 146,600 |
22 Feb 2024 | 0.0740 | 0.0740 | 0.0570 | 0.0700 | 0.0700 | 732,100 |
21 Feb 2024 | 0.0790 | 0.0840 | 0.0730 | 0.0730 | 0.0730 | 443,800 |
20 Feb 2024 | 0.1060 | 0.1120 | 0.0700 | 0.0800 | 0.0800 | 2,184,100 |
16 Feb 2024 | 0.0670 | 0.1090 | 0.0630 | 0.1040 | 0.1040 | 4,793,900 |
15 Feb 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0620 | 0.0620 | 1,771,100 |
14 Feb 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 2,000 |
13 Feb 2024 | 0.0530 | 0.0550 | 0.0490 | 0.0510 | 0.0510 | 352,400 |
12 Feb 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 291,900 |
09 Feb 2024 | 0.0440 | 0.0550 | 0.0410 | 0.0490 | 0.0490 | 660,900 |
08 Feb 2024 | 0.0420 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 327,700 |
07 Feb 2024 | 0.0470 | 0.0470 | 0.0370 | 0.0390 | 0.0390 | 943,000 |
06 Feb 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 114,900 |
05 Feb 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 458,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |