Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.3500 | 0.3800 | 0.3010 | 0.3500 | 0.3500 | 211,526 |
25 Jul 2024 | 0.3500 | 0.3050 | 0.3050 | 0.3500 | 0.3500 | 671,500 |
24 Jul 2024 | 0.3500 | 0.3250 | 0.3250 | 0.3500 | 0.3500 | 1,000,000 |
23 Jul 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
22 Jul 2024 | 0.3500 | 0.3580 | 0.3050 | 0.3580 | 0.3580 | 1,015,947 |
19 Jul 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
18 Jul 2024 | 0.3500 | 0.4000 | 0.3380 | 0.3500 | 0.3500 | 9,371 |
17 Jul 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
16 Jul 2024 | 0.3500 | 0.3580 | 0.3580 | 0.3500 | 0.3500 | 500,000 |
15 Jul 2024 | 0.3500 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 1 |
12 Jul 2024 | 0.3250 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 3,175,920 |
11 Jul 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 111,397 |
10 Jul 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 31,780 |
09 Jul 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 748,768 |
08 Jul 2024 | 0.3250 | 0.3480 | 0.3480 | 0.3250 | 0.3250 | 151,657 |
05 Jul 2024 | 0.3500 | 0.3980 | 0.3000 | 0.3250 | 0.3250 | 5,932,582 |
04 Jul 2024 | 0.3500 | 0.3010 | 0.3010 | 0.3500 | 0.3500 | 99,536 |
03 Jul 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
02 Jul 2024 | 0.3500 | 0.3010 | 0.3010 | 0.3500 | 0.3500 | 50,000 |
01 Jul 2024 | 0.3500 | 0.3790 | 0.3010 | 0.3500 | 0.3500 | 52,083 |
28 Jun 2024 | 0.3500 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 27,777 |
27 Jun 2024 | 0.3500 | 0.3690 | 0.3100 | 0.3500 | 0.3500 | 1,180,633 |
26 Jun 2024 | 0.3750 | 0.4000 | 0.3300 | 0.3300 | 0.3300 | 1,929,329 |
25 Jun 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 237,184 |
24 Jun 2024 | 0.3750 | 0.3880 | 0.3820 | 0.3820 | 0.3820 | 105,153 |
21 Jun 2024 | 0.3750 | 0.3880 | 0.3880 | 0.3750 | 0.3750 | 150,000 |
20 Jun 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 136,632 |
19 Jun 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
18 Jun 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 268,279 |
17 Jun 2024 | 0.3750 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 3,329,661 |
14 Jun 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,040,557 |
13 Jun 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,038,897 |
12 Jun 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 714,842 |
11 Jun 2024 | 0.3750 | 0.3560 | 0.3560 | 0.3750 | 0.3750 | 185,000 |
10 Jun 2024 | 0.3750 | 0.3560 | 0.3560 | 0.3750 | 0.3750 | 518,192 |
07 Jun 2024 | 0.3750 | 0.3560 | 0.3510 | 0.3750 | 0.3750 | 179,457 |
06 Jun 2024 | 0.3750 | 0.3510 | 0.3510 | 0.3750 | 0.3750 | 41,800 |
05 Jun 2024 | 0.3500 | 0.4000 | 0.3000 | 0.3750 | 0.3750 | 2,134,918 |
04 Jun 2024 | 0.3500 | 0.3900 | 0.3010 | 0.3800 | 0.3800 | 651,164 |
03 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
31 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
30 May 2024 | 0.3250 | 0.3450 | 0.3450 | 0.3500 | 0.3500 | 1,005,797 |
29 May 2024 | 0.3250 | 0.3320 | 0.3060 | 0.3250 | 0.3250 | 163,000 |
28 May 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 635,193 |
24 May 2024 | 0.3500 | 0.3180 | 0.3180 | 0.3500 | 0.3500 | 82,755 |
23 May 2024 | 0.3500 | 0.3220 | 0.3220 | 0.3500 | 0.3500 | 541,000 |
22 May 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 1,134,562 |
21 May 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 28,276 |
20 May 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 126,986 |
17 May 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 724,786 |
16 May 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 57,815 |
15 May 2024 | 0.3250 | 0.3150 | 0.3110 | 0.3250 | 0.3250 | 130,485 |
14 May 2024 | 0.3250 | 0.3110 | 0.3110 | 0.3250 | 0.3250 | 3,619 |
13 May 2024 | 0.3250 | 0.3450 | 0.3110 | 0.3250 | 0.3250 | 836,111 |
10 May 2024 | 0.3250 | 0.3490 | 0.3170 | 0.3250 | 0.3250 | 807,539 |
09 May 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 1,118,543 |
08 May 2024 | 0.3250 | 0.3450 | 0.3150 | 0.3250 | 0.3250 | 34,579 |
07 May 2024 | 0.3250 | 0.3450 | 0.3150 | 0.3250 | 0.3250 | 172,727 |
03 May 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 2,181,161 |
02 May 2024 | 0.3500 | 0.3690 | 0.3000 | 0.3250 | 0.3250 | 610,391 |
01 May 2024 | 0.3500 | 0.4000 | 0.3420 | 0.3500 | 0.3500 | 4,189,172 |
30 Apr 2024 | 0.3500 | 0.3740 | 0.3740 | 0.3500 | 0.3500 | 106,695 |
29 Apr 2024 | 0.3500 | 0.3150 | 0.3150 | 0.3500 | 0.3500 | 1,000 |
26 Apr 2024 | 0.3500 | 0.3750 | 0.3220 | 0.3500 | 0.3500 | 164,659 |
25 Apr 2024 | 0.3500 | 0.3690 | 0.3500 | 0.3500 | 0.3500 | 1,162,738 |
24 Apr 2024 | 0.3250 | 0.3600 | 0.3000 | 0.3500 | 0.3500 | 9,235,923 |
23 Apr 2024 | 0.3250 | 0.3500 | 0.3440 | 0.3250 | 0.3250 | 500,081 |
22 Apr 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 1,418,482 |
19 Apr 2024 | 0.3500 | 0.3580 | 0.3000 | 0.3160 | 0.3160 | 870,064 |
18 Apr 2024 | 0.3500 | 0.3850 | 0.3310 | 0.3500 | 0.3500 | 1,875,394 |
17 Apr 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 972,289 |
16 Apr 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 2,831,472 |
15 Apr 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 3,715,219 |
12 Apr 2024 | 0.3500 | 0.3670 | 0.3220 | 0.3500 | 0.3500 | 541,161 |
11 Apr 2024 | 0.4250 | 0.4500 | 0.3500 | 0.4080 | 0.4080 | 12,756,033 |
10 Apr 2024 | 0.3750 | 0.4160 | 0.3500 | 0.4000 | 0.4000 | 1,986,648 |
09 Apr 2024 | 0.3750 | 0.3970 | 0.3510 | 0.3750 | 0.3750 | 1,475,378 |
08 Apr 2024 | 0.3250 | 0.3950 | 0.3500 | 0.3750 | 0.3750 | 2,530,531 |
05 Apr 2024 | 0.3500 | 0.3650 | 0.3000 | 0.3250 | 0.3250 | 6,714,470 |
04 Apr 2024 | 0.3750 | 0.3110 | 0.3110 | 0.3500 | 0.3500 | 2,704,794 |
03 Apr 2024 | 0.2750 | 0.4000 | 0.2680 | 0.3750 | 0.3750 | 14,240,810 |
02 Apr 2024 | 0.3000 | 0.3400 | 0.2500 | 0.2750 | 0.2750 | 2,995,037 |
28 Mar 2024 | 0.3250 | 0.3500 | 0.2660 | 0.2750 | 0.2750 | 1,641,432 |
27 Mar 2024 | 0.3250 | 0.3360 | 0.2960 | 0.3250 | 0.3250 | 1,594,370 |
26 Mar 2024 | 0.3750 | 0.3500 | 0.3100 | 0.3250 | 0.3250 | 2,851,607 |
25 Mar 2024 | 0.3750 | 0.3520 | 0.3500 | 0.3750 | 0.3750 | 1,098,110 |
22 Mar 2024 | 0.3750 | 0.3570 | 0.3510 | 0.3750 | 0.3750 | 327,465 |
21 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 952,947 |
20 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
19 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
18 Mar 2024 | 0.3750 | 0.3580 | 0.3580 | 0.3750 | 0.3750 | 7,412 |
15 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
14 Mar 2024 | 0.3750 | 0.3500 | 0.3500 | 0.3750 | 0.3750 | 5,000 |
13 Mar 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 3,239,972 |
12 Mar 2024 | 0.3750 | 0.4000 | 0.3510 | 0.3750 | 0.3750 | 2,005,333 |
11 Mar 2024 | 0.3750 | 0.4000 | 0.3600 | 0.3750 | 0.3750 | 1,378,155 |
08 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 4,281,025 |
07 Mar 2024 | 0.3750 | 0.4000 | 0.3150 | 0.3750 | 0.3750 | 2,171,161 |
06 Mar 2024 | 0.3750 | 0.3650 | 0.3500 | 0.3750 | 0.3750 | 840,930 |
05 Mar 2024 | 0.3750 | 0.3820 | 0.3500 | 0.3750 | 0.3750 | 1,169,965 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |