Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 46,017 |
01 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,000 |
30 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 284,900 |
29 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 253,300 |
26 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 258,700 |
25 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,949,100 |
24 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 124,500 |
23 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 274,600 |
22 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 414,900 |
19 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 170,700 |
18 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 97,300 |
17 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,021,300 |
16 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 293,000 |
15 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 403,700 |
12 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 301,800 |
11 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,443,500 |
10 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 418,900 |
09 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 783,200 |
08 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 92,700 |
05 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 186,000 |
04 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 70,000 |
03 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 137,900 |
02 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 162,500 |
01 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 462,600 |
28 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 204,700 |
27 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 250,000 |
26 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 79,600 |
25 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 274,700 |
22 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 85,600 |
21 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 541,400 |
20 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,700 |
19 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 72,000 |
18 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 54,500 |
15 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 94,900 |
14 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,800 |
13 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 220,300 |
12 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 8,100 |
11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 120,300 |
08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,500 |
07 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
06 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 47,200 |
05 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 416,000 |
04 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 650,700 |
01 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,400 |
29 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 205,600 |
28 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 130,900 |
27 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,500 |
26 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 547,200 |
23 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 356,800 |
22 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,900 |
21 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 266,000 |
20 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 573,400 |
16 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 68,500 |
15 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 134,000 |
14 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 63,000 |
13 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 181,700 |
12 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 99,700 |
09 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 115,500 |
08 Feb 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 160,200 |
07 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 219,600 |
06 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 234,900 |
05 Feb 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 721,800 |
02 Feb 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,352,100 |
01 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 787,000 |
31 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 188,500 |
30 Jan 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 243,600 |
29 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 220,500 |
26 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 531,500 |
25 Jan 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 110,200 |
24 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 146,000 |
23 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 393,000 |
22 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 56,500 |
19 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 96,500 |
18 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 159,400 |
17 Jan 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 294,300 |
16 Jan 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 762,800 |
15 Jan 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 491,500 |
12 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,850,600 |
11 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 65,800 |
10 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 844,800 |
09 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 77,500 |
08 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 181,200 |
05 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 71,000 |
04 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 39,300 |
03 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,000 |
02 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 172,900 |
29 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 45,400 |
28 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,100 |
27 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 36,700 |
22 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 253,100 |
21 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 215,600 |
20 Dec 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 95,600 |
19 Dec 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 302,000 |
18 Dec 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 33,100 |
15 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 242,600 |
14 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 247,500 |
13 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 190,600 |
12 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 158,500 |
11 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 268,300 |
08 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 153,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |