Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 441,972 |
25 Jun 2024 | 0.4400 | 0.5000 | 0.4350 | 0.5000 | 0.5000 | 5,974,594 |
24 Jun 2024 | 0.4375 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 2,073,475 |
21 Jun 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 58,654 |
20 Jun 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 29,354 |
19 Jun 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 42,279 |
18 Jun 2024 | 0.4300 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 550,763 |
17 Jun 2024 | 0.4450 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 392,436 |
14 Jun 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 120,818 |
13 Jun 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 198,657 |
12 Jun 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 1,850,205 |
11 Jun 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 467,564 |
07 Jun 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 2,062,113 |
06 Jun 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 735,010 |
05 Jun 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 246,454 |
04 Jun 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 210,677 |
03 Jun 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 509,296 |
31 May 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 7,924,968 |
30 May 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 119,209 |
29 May 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 456,216 |
28 May 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 843,260 |
27 May 2024 | 0.4350 | 0.4550 | 0.4150 | 0.4300 | 0.4300 | 1,066,571 |
24 May 2024 | 0.3850 | 0.4300 | 0.3300 | 0.4250 | 0.4250 | 4,638,560 |
23 May 2024 | 0.3650 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 524,157 |
22 May 2024 | 0.3550 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 3,404,112 |
21 May 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 2,411,318 |
20 May 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 25,303 |
17 May 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 120,048 |
16 May 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 430,655 |
15 May 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 1,064,667 |
14 May 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 513,211 |
13 May 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 77,284 |
10 May 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 4,243,016 |
09 May 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 376,354 |
08 May 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 632,336 |
07 May 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 130,774 |
06 May 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 36,125 |
03 May 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 439,682 |
02 May 2024 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 406,118 |
01 May 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 71,066 |
30 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 551,628 |
29 Apr 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 98,210 |
26 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 162,929 |
24 Apr 2024 | 0.3050 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 83,089 |
23 Apr 2024 | 0.2900 | 0.3200 | 0.2700 | 0.2900 | 0.2900 | 1,412,747 |
22 Apr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 228,088 |
19 Apr 2024 | 0.2550 | 0.2600 | 0.2475 | 0.2600 | 0.2600 | 435,663 |
18 Apr 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 44,411 |
17 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 677,399 |
16 Apr 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 163,271 |
15 Apr 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 348,383 |
12 Apr 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 52,506 |
11 Apr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 38,978 |
10 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
09 Apr 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 204,905 |
08 Apr 2024 | 0.2700 | 0.2700 | 0.2575 | 0.2575 | 0.2575 | 194,885 |
05 Apr 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 1,334,343 |
04 Apr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 186,654 |
03 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 92,666 |
02 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 7,107 |
28 Mar 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 74,263 |
27 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 49,176 |
26 Mar 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 69,468 |
25 Mar 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 72,147 |
22 Mar 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 353,466 |
21 Mar 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 434,899 |
20 Mar 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 316,089 |
19 Mar 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 337,750 |
18 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 193,626 |
15 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 176,216 |
14 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 180,946 |
13 Mar 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 55,716 |
12 Mar 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 2,011,893 |
11 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 49,784 |
08 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 47,582 |
07 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 110,486 |
06 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 210,714 |
05 Mar 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 256,040 |
04 Mar 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 339,025 |
01 Mar 2024 | 0.3150 | 0.3150 | 0.2900 | 0.2900 | 0.2900 | 389,768 |
29 Feb 2024 | 0.3400 | 0.3450 | 0.3050 | 0.3150 | 0.3150 | 476,846 |
28 Feb 2024 | 0.3050 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 7,115,845 |
27 Feb 2024 | 0.3000 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 239,933 |
26 Feb 2024 | 0.2950 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 69,370 |
23 Feb 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 455,970 |
22 Feb 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 96,952 |
21 Feb 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 135,690 |
20 Feb 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 98,032 |
19 Feb 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 655,456 |
16 Feb 2024 | 0.2900 | 0.3200 | 0.2850 | 0.3150 | 0.3150 | 1,078,094 |
15 Feb 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 257,468 |
14 Feb 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 98,211 |
13 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 87,257 |
12 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 475,179 |
09 Feb 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 172,367 |
08 Feb 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2550 | 0.2550 | 60,456 |
07 Feb 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 52,236 |
06 Feb 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 88,896 |
05 Feb 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 99,705 |
02 Feb 2024 | 0.2850 | 0.3000 | 0.2550 | 0.2650 | 0.2650 | 1,095,089 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |