Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.2750 | 0.2760 | 0.2750 | 0.2750 | 0.2750 | - |
20 Jun 2024 | 0.2650 | 0.2890 | 0.2610 | 0.2890 | 0.2890 | - |
19 Jun 2024 | 0.2410 | 0.2800 | 0.2410 | 0.2800 | 0.2800 | - |
18 Jun 2024 | 0.2560 | 0.2650 | 0.2400 | 0.2560 | 0.2560 | - |
17 Jun 2024 | 0.2590 | 0.2700 | 0.2540 | 0.2700 | 0.2700 | - |
14 Jun 2024 | 0.2680 | 0.2740 | 0.2560 | 0.2740 | 0.2740 | - |
13 Jun 2024 | 0.2790 | 0.2820 | 0.2640 | 0.2820 | 0.2820 | - |
12 Jun 2024 | 0.2890 | 0.2950 | 0.2740 | 0.2940 | 0.2940 | - |
11 Jun 2024 | 0.2900 | 0.3020 | 0.2740 | 0.3020 | 0.3020 | - |
10 Jun 2024 | 0.2810 | 0.3040 | 0.2760 | 0.3040 | 0.3040 | - |
07 Jun 2024 | 0.2950 | 0.2950 | 0.2820 | 0.2940 | 0.2940 | - |
06 Jun 2024 | 0.2250 | 0.2960 | 0.2250 | 0.2950 | 0.2950 | - |
05 Jun 2024 | 0.2850 | 0.3080 | 0.2800 | 0.3080 | 0.3080 | - |
04 Jun 2024 | 0.2900 | 0.2990 | 0.2760 | 0.2990 | 0.2990 | - |
03 Jun 2024 | 0.3050 | 0.3050 | 0.2780 | 0.3040 | 0.3040 | - |
31 May 2024 | 0.2800 | 0.3180 | 0.2790 | 0.3180 | 0.3180 | - |
30 May 2024 | 0.2770 | 0.2930 | 0.2770 | 0.2790 | 0.2790 | - |
29 May 2024 | 0.2950 | 0.2950 | 0.2810 | 0.2910 | 0.2910 | - |
28 May 2024 | 0.2960 | 0.3090 | 0.2860 | 0.3090 | 0.3090 | - |
27 May 2024 | 0.2720 | 0.3090 | 0.2720 | 0.3090 | 0.3090 | - |
24 May 2024 | 0.2810 | 0.2860 | 0.2710 | 0.2860 | 0.2860 | - |
23 May 2024 | 0.2730 | 0.2950 | 0.2730 | 0.2950 | 0.2950 | - |
22 May 2024 | 0.2670 | 0.2870 | 0.2670 | 0.2870 | 0.2870 | - |
21 May 2024 | 0.2820 | 0.2890 | 0.2750 | 0.2810 | 0.2810 | - |
20 May 2024 | 0.2880 | 0.2960 | 0.2710 | 0.2820 | 0.2820 | - |
17 May 2024 | 0.2790 | 0.3020 | 0.2630 | 0.3020 | 0.3020 | - |
16 May 2024 | 0.2820 | 0.2870 | 0.2780 | 0.2790 | 0.2790 | - |
15 May 2024 | 0.2930 | 0.2950 | 0.2740 | 0.2950 | 0.2950 | - |
14 May 2024 | 0.2970 | 0.3060 | 0.2850 | 0.3060 | 0.3060 | - |
13 May 2024 | 0.3040 | 0.3100 | 0.2970 | 0.3100 | 0.3100 | - |
10 May 2024 | 0.3160 | 0.3180 | 0.2780 | 0.3180 | 0.3180 | - |
09 May 2024 | 0.3150 | 0.3160 | 0.3150 | 0.3160 | 0.3160 | - |
08 May 2024 | 0.3160 | 0.3160 | 0.2750 | 0.3150 | 0.3150 | - |
07 May 2024 | 0.3100 | 0.3300 | 0.3060 | 0.3290 | 0.3290 | - |
06 May 2024 | 0.3200 | 0.3290 | 0.3100 | 0.3230 | 0.3230 | - |
03 May 2024 | 0.3150 | 0.3330 | 0.3150 | 0.3330 | 0.3330 | - |
02 May 2024 | 0.3120 | 0.3280 | 0.3110 | 0.3280 | 0.3280 | - |
30 Apr 2024 | 0.3190 | 0.3230 | 0.3100 | 0.3100 | 0.3100 | - |
29 Apr 2024 | 0.3220 | 0.3290 | 0.3190 | 0.3200 | 0.3200 | - |
26 Apr 2024 | 0.3220 | 0.3340 | 0.3220 | 0.3340 | 0.3340 | - |
25 Apr 2024 | 0.3260 | 0.3340 | 0.3210 | 0.3340 | 0.3340 | - |
24 Apr 2024 | 0.3280 | 0.3380 | 0.3260 | 0.3380 | 0.3380 | - |
23 Apr 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | - |
22 Apr 2024 | 0.3310 | 0.3320 | 0.2970 | 0.3320 | 0.3320 | - |
19 Apr 2024 | 0.3290 | 0.3420 | 0.3000 | 0.3420 | 0.3420 | - |
18 Apr 2024 | 0.3300 | 0.3420 | 0.3300 | 0.3420 | 0.3420 | - |
17 Apr 2024 | 0.3300 | 0.3510 | 0.3290 | 0.3290 | 0.3290 | - |
16 Apr 2024 | 0.3320 | 0.3480 | 0.3320 | 0.3420 | 0.3420 | - |
15 Apr 2024 | 0.3420 | 0.3440 | 0.3350 | 0.3440 | 0.3440 | - |
12 Apr 2024 | 0.3470 | 0.3570 | 0.3360 | 0.3530 | 0.3530 | - |
11 Apr 2024 | 0.3680 | 0.3680 | 0.3430 | 0.3470 | 0.3470 | - |
10 Apr 2024 | 0.3720 | 0.3780 | 0.3620 | 0.3680 | 0.3680 | - |
09 Apr 2024 | 0.3520 | 0.3820 | 0.3520 | 0.3820 | 0.3820 | - |
08 Apr 2024 | 0.3420 | 0.3630 | 0.3420 | 0.3630 | 0.3630 | - |
05 Apr 2024 | 0.3200 | 0.3540 | 0.3190 | 0.3540 | 0.3540 | - |
04 Apr 2024 | 0.3240 | 0.3340 | 0.3190 | 0.3340 | 0.3340 | - |
03 Apr 2024 | 0.3240 | 0.3360 | 0.3180 | 0.3360 | 0.3360 | - |
02 Apr 2024 | 0.3080 | 0.3360 | 0.3080 | 0.3360 | 0.3360 | - |
28 Mar 2024 | 0.3140 | 0.3255 | 0.3095 | 0.3220 | 0.3220 | - |
27 Mar 2024 | 0.3220 | 0.3265 | 0.3125 | 0.3265 | 0.3265 | - |
26 Mar 2024 | 0.3330 | 0.3345 | 0.3185 | 0.3345 | 0.3345 | - |
25 Mar 2024 | 0.3310 | 0.3450 | 0.3235 | 0.3450 | 0.3450 | - |
22 Mar 2024 | 0.3295 | 0.3425 | 0.3295 | 0.3425 | 0.3425 | - |
21 Mar 2024 | 0.3410 | 0.3425 | 0.3310 | 0.3420 | 0.3420 | - |
20 Mar 2024 | 0.3400 | 0.3515 | 0.3330 | 0.3405 | 0.3405 | - |
19 Mar 2024 | 0.3410 | 0.3520 | 0.3320 | 0.3405 | 0.3405 | - |
18 Mar 2024 | 0.3450 | 0.3450 | 0.3305 | 0.3415 | 0.3415 | - |
15 Mar 2024 | 0.3285 | 0.3565 | 0.3265 | 0.3560 | 0.3560 | - |
14 Mar 2024 | 0.3325 | 0.3415 | 0.3225 | 0.3290 | 0.3290 | - |
13 Mar 2024 | 0.3255 | 0.3445 | 0.3255 | 0.3325 | 0.3325 | - |
12 Mar 2024 | 0.3350 | 0.3380 | 0.3255 | 0.3255 | 0.3255 | - |
11 Mar 2024 | 0.3295 | 0.3465 | 0.3270 | 0.3350 | 0.3350 | - |
08 Mar 2024 | 0.3275 | 0.3415 | 0.3155 | 0.3410 | 0.3410 | - |
07 Mar 2024 | 0.3120 | 0.3510 | 0.3055 | 0.3510 | 0.3510 | - |
06 Mar 2024 | 0.3195 | 0.3365 | 0.3065 | 0.3365 | 0.3365 | - |
05 Mar 2024 | 0.3280 | 0.3440 | 0.3145 | 0.3440 | 0.3440 | - |
04 Mar 2024 | 0.3135 | 0.3525 | 0.3050 | 0.3525 | 0.3525 | - |
01 Mar 2024 | 0.3140 | 0.3385 | 0.3135 | 0.3385 | 0.3385 | - |
29 Feb 2024 | 0.3155 | 0.3390 | 0.3035 | 0.3390 | 0.3390 | - |
28 Feb 2024 | 0.3285 | 0.3400 | 0.3175 | 0.3400 | 0.3400 | - |
27 Feb 2024 | 0.3115 | 0.3525 | 0.3115 | 0.3290 | 0.3290 | - |
26 Feb 2024 | 0.3230 | 0.3360 | 0.3100 | 0.3360 | 0.3360 | - |
23 Feb 2024 | 0.3275 | 0.3470 | 0.3135 | 0.3470 | 0.3470 | - |
22 Feb 2024 | 0.3125 | 0.3505 | 0.3125 | 0.3505 | 0.3505 | - |
21 Feb 2024 | 0.3140 | 0.3365 | 0.3105 | 0.3365 | 0.3365 | - |
20 Feb 2024 | 0.2765 | 0.3385 | 0.2765 | 0.3135 | 0.3135 | - |
19 Feb 2024 | 0.3035 | 0.3035 | 0.2765 | 0.2765 | 0.2765 | - |
16 Feb 2024 | 0.3215 | 0.3290 | 0.2935 | 0.3290 | 0.3290 | - |
15 Feb 2024 | 0.3075 | 0.3465 | 0.3070 | 0.3465 | 0.3465 | - |
14 Feb 2024 | 0.2920 | 0.3325 | 0.2920 | 0.3325 | 0.3325 | - |
13 Feb 2024 | 0.2965 | 0.3230 | 0.2890 | 0.3180 | 0.3180 | - |
12 Feb 2024 | 0.2895 | 0.3225 | 0.2895 | 0.3225 | 0.3225 | - |
09 Feb 2024 | 0.2825 | 0.3165 | 0.2825 | 0.3165 | 0.3165 | - |
08 Feb 2024 | 0.2810 | 0.3100 | 0.2805 | 0.3100 | 0.3100 | - |
07 Feb 2024 | 0.2745 | 0.3090 | 0.2745 | 0.3085 | 0.3085 | - |
06 Feb 2024 | 0.2670 | 0.3020 | 0.2670 | 0.3020 | 0.3020 | - |
05 Feb 2024 | 0.2740 | 0.2945 | 0.2670 | 0.2945 | 0.2945 | - |
02 Feb 2024 | 0.2700 | 0.3020 | 0.2675 | 0.3020 | 0.3020 | - |
01 Feb 2024 | 0.2765 | 0.2985 | 0.2640 | 0.2985 | 0.2985 | - |
31 Jan 2024 | 0.2790 | 0.3050 | 0.2760 | 0.3050 | 0.3050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |