Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.2084 | 0.2130 | 0.2000 | 0.2044 | 0.2044 | 142,908 |
24 Jun 2024 | 0.2075 | 0.2179 | 0.1955 | 0.2119 | 0.2119 | 155,878 |
21 Jun 2024 | 0.2100 | 0.2300 | 0.1711 | 0.1981 | 0.1981 | 645,622 |
20 Jun 2024 | 0.1996 | 0.2199 | 0.1900 | 0.2156 | 0.2156 | 131,487 |
18 Jun 2024 | 0.2088 | 0.2200 | 0.2088 | 0.2176 | 0.2176 | 71,452 |
17 Jun 2024 | 0.2088 | 0.2300 | 0.2088 | 0.2184 | 0.2184 | 152,086 |
14 Jun 2024 | 0.2288 | 0.2288 | 0.2222 | 0.2256 | 0.2256 | 106,414 |
13 Jun 2024 | 0.2300 | 0.2300 | 0.2195 | 0.2195 | 0.2195 | 159,060 |
12 Jun 2024 | 0.2268 | 0.2327 | 0.2255 | 0.2277 | 0.2277 | 230,465 |
11 Jun 2024 | 0.2220 | 0.2268 | 0.2162 | 0.2243 | 0.2243 | 758,532 |
10 Jun 2024 | 0.2265 | 0.2280 | 0.2121 | 0.2209 | 0.2209 | 462,381 |
07 Jun 2024 | 0.2350 | 0.2446 | 0.2261 | 0.2296 | 0.2296 | 242,541 |
06 Jun 2024 | 0.2519 | 0.2519 | 0.2350 | 0.2431 | 0.2431 | 170,446 |
05 Jun 2024 | 0.2398 | 0.2500 | 0.2330 | 0.2500 | 0.2500 | 310,853 |
04 Jun 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2398 | 0.2398 | 151,129 |
03 Jun 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2424 | 0.2424 | 112,638 |
31 May 2024 | 0.2510 | 0.2510 | 0.2400 | 0.2442 | 0.2442 | 103,653 |
30 May 2024 | 0.2541 | 0.2600 | 0.2431 | 0.2530 | 0.2530 | 80,525 |
29 May 2024 | 0.2340 | 0.2629 | 0.2340 | 0.2590 | 0.2590 | 366,677 |
28 May 2024 | 0.2315 | 0.2661 | 0.2300 | 0.2603 | 0.2603 | 381,503 |
24 May 2024 | 0.2330 | 0.2639 | 0.2300 | 0.2464 | 0.2464 | 319,693 |
23 May 2024 | 0.2525 | 0.2559 | 0.2433 | 0.2508 | 0.2508 | 240,578 |
22 May 2024 | 0.2810 | 0.2810 | 0.2478 | 0.2598 | 0.2598 | 170,913 |
21 May 2024 | 0.2759 | 0.2759 | 0.2575 | 0.2657 | 0.2657 | 182,991 |
20 May 2024 | 0.2398 | 0.2783 | 0.2398 | 0.2750 | 0.2750 | 217,748 |
17 May 2024 | 0.2400 | 0.2610 | 0.2391 | 0.2610 | 0.2610 | 278,135 |
16 May 2024 | 0.2374 | 0.2426 | 0.2316 | 0.2400 | 0.2400 | 285,998 |
15 May 2024 | 0.2270 | 0.2465 | 0.2270 | 0.2335 | 0.2335 | 242,154 |
14 May 2024 | 0.2446 | 0.2529 | 0.2350 | 0.2350 | 0.2350 | 197,231 |
13 May 2024 | 0.2460 | 0.2547 | 0.2401 | 0.2421 | 0.2421 | 72,732 |
10 May 2024 | 0.2500 | 0.2532 | 0.2433 | 0.2472 | 0.2472 | 57,983 |
09 May 2024 | 0.2250 | 0.2536 | 0.2250 | 0.2487 | 0.2487 | 193,080 |
08 May 2024 | 0.2250 | 0.2462 | 0.2250 | 0.2431 | 0.2431 | 93,686 |
07 May 2024 | 0.2452 | 0.2460 | 0.2327 | 0.2429 | 0.2429 | 148,968 |
06 May 2024 | 0.2363 | 0.2468 | 0.2350 | 0.2444 | 0.2444 | 238,173 |
03 May 2024 | 0.2537 | 0.2537 | 0.2300 | 0.2310 | 0.2310 | 551,092 |
02 May 2024 | 0.2561 | 0.2561 | 0.2489 | 0.2500 | 0.2500 | 277,248 |
01 May 2024 | 0.2498 | 0.2529 | 0.2495 | 0.2520 | 0.2520 | 144,299 |
30 Apr 2024 | 0.2527 | 0.2535 | 0.2450 | 0.2457 | 0.2457 | 178,913 |
29 Apr 2024 | 0.2501 | 0.2750 | 0.2497 | 0.2530 | 0.2530 | 537,093 |
26 Apr 2024 | 0.2564 | 0.2700 | 0.2560 | 0.2610 | 0.2610 | 107,556 |
25 Apr 2024 | 0.2564 | 0.2700 | 0.2501 | 0.2600 | 0.2600 | 390,430 |
24 Apr 2024 | 0.2820 | 0.2820 | 0.2555 | 0.2605 | 0.2605 | 235,590 |
23 Apr 2024 | 0.2677 | 0.2677 | 0.2537 | 0.2561 | 0.2561 | 773,887 |
22 Apr 2024 | 0.2650 | 0.2732 | 0.2620 | 0.2650 | 0.2650 | 264,870 |
19 Apr 2024 | 0.2570 | 0.2800 | 0.2570 | 0.2700 | 0.2700 | 440,556 |
18 Apr 2024 | 0.2620 | 0.2894 | 0.2620 | 0.2796 | 0.2796 | 83,099 |
17 Apr 2024 | 0.2839 | 0.2839 | 0.2740 | 0.2774 | 0.2774 | 31,574 |
16 Apr 2024 | 0.2801 | 0.2901 | 0.2725 | 0.2740 | 0.2740 | 185,381 |
15 Apr 2024 | 0.3041 | 0.3041 | 0.2777 | 0.2800 | 0.2800 | 326,434 |
12 Apr 2024 | 0.3000 | 0.3050 | 0.2901 | 0.2945 | 0.2945 | 311,598 |
11 Apr 2024 | 0.2891 | 0.2976 | 0.2801 | 0.2934 | 0.2934 | 336,752 |
10 Apr 2024 | 0.2755 | 0.2985 | 0.2720 | 0.2810 | 0.2810 | 334,880 |
09 Apr 2024 | 0.3110 | 0.3110 | 0.2720 | 0.2950 | 0.2950 | 365,937 |
08 Apr 2024 | 0.3220 | 0.3350 | 0.2986 | 0.3040 | 0.3040 | 349,607 |
05 Apr 2024 | 0.3320 | 0.3400 | 0.3220 | 0.3350 | 0.3350 | 251,934 |
04 Apr 2024 | 0.3400 | 0.3449 | 0.3243 | 0.3302 | 0.3302 | 120,137 |
03 Apr 2024 | 0.3050 | 0.3330 | 0.2890 | 0.3300 | 0.3300 | 489,660 |
02 Apr 2024 | 0.2895 | 0.2940 | 0.2790 | 0.2940 | 0.2940 | 188,676 |
01 Apr 2024 | 0.2785 | 0.3049 | 0.2785 | 0.2940 | 0.2940 | 177,081 |
28 Mar 2024 | 0.2680 | 0.2972 | 0.2680 | 0.2900 | 0.2900 | 504,387 |
27 Mar 2024 | 0.2680 | 0.2999 | 0.2610 | 0.2730 | 0.2730 | 227,071 |
26 Mar 2024 | 0.2612 | 0.2800 | 0.2612 | 0.2750 | 0.2750 | 174,340 |
25 Mar 2024 | 0.2701 | 0.2849 | 0.2608 | 0.2650 | 0.2650 | 100,680 |
22 Mar 2024 | 0.2849 | 0.2850 | 0.2781 | 0.2840 | 0.2840 | 71,197 |
21 Mar 2024 | 0.2900 | 0.3170 | 0.2794 | 0.2880 | 0.2880 | 73,308 |
20 Mar 2024 | 0.2850 | 0.2950 | 0.2808 | 0.2950 | 0.2950 | 77,459 |
19 Mar 2024 | 0.2875 | 0.2875 | 0.2795 | 0.2846 | 0.2846 | 131,657 |
18 Mar 2024 | 0.3270 | 0.3270 | 0.2850 | 0.2935 | 0.2935 | 163,451 |
15 Mar 2024 | 0.3058 | 0.3188 | 0.3054 | 0.3188 | 0.3188 | 26,174 |
14 Mar 2024 | 0.3308 | 0.3308 | 0.2981 | 0.3090 | 0.3090 | 326,956 |
13 Mar 2024 | 0.3184 | 0.3308 | 0.3050 | 0.3265 | 0.3265 | 360,735 |
12 Mar 2024 | 0.2966 | 0.3210 | 0.2930 | 0.3183 | 0.3183 | 215,222 |
11 Mar 2024 | 0.2690 | 0.3000 | 0.2690 | 0.2921 | 0.2921 | 189,701 |
08 Mar 2024 | 0.2824 | 0.2959 | 0.2824 | 0.2842 | 0.2842 | 194,610 |
07 Mar 2024 | 0.2817 | 0.2950 | 0.2754 | 0.2806 | 0.2806 | 93,150 |
06 Mar 2024 | 0.2760 | 0.2920 | 0.2750 | 0.2775 | 0.2775 | 120,000 |
05 Mar 2024 | 0.2800 | 0.2850 | 0.2725 | 0.2850 | 0.2850 | 159,512 |
04 Mar 2024 | 0.2800 | 0.2839 | 0.2600 | 0.2800 | 0.2800 | 356,639 |
01 Mar 2024 | 0.2708 | 0.2963 | 0.2620 | 0.2860 | 0.2860 | 177,111 |
29 Feb 2024 | 0.2644 | 0.2818 | 0.2621 | 0.2777 | 0.2777 | 161,080 |
28 Feb 2024 | 0.2620 | 0.2743 | 0.2620 | 0.2729 | 0.2729 | 72,980 |
27 Feb 2024 | 0.2560 | 0.2740 | 0.2510 | 0.2740 | 0.2740 | 157,229 |
26 Feb 2024 | 0.2605 | 0.2712 | 0.2590 | 0.2640 | 0.2640 | 411,588 |
23 Feb 2024 | 0.2722 | 0.2722 | 0.2546 | 0.2570 | 0.2570 | 35,964 |
22 Feb 2024 | 0.2710 | 0.2751 | 0.2508 | 0.2565 | 0.2565 | 189,534 |
21 Feb 2024 | 0.2600 | 0.2643 | 0.2550 | 0.2580 | 0.2580 | 71,865 |
20 Feb 2024 | 0.2721 | 0.2766 | 0.2550 | 0.2650 | 0.2650 | 328,734 |
16 Feb 2024 | 0.2834 | 0.2883 | 0.2780 | 0.2786 | 0.2786 | 94,625 |
15 Feb 2024 | 0.2850 | 0.2917 | 0.2734 | 0.2815 | 0.2815 | 214,340 |
14 Feb 2024 | 0.2872 | 0.2872 | 0.2653 | 0.2773 | 0.2773 | 337,663 |
13 Feb 2024 | 0.2820 | 0.3040 | 0.2752 | 0.2875 | 0.2875 | 406,510 |
12 Feb 2024 | 0.2599 | 0.2776 | 0.2500 | 0.2751 | 0.2751 | 401,134 |
09 Feb 2024 | 0.2600 | 0.2635 | 0.2526 | 0.2574 | 0.2574 | 157,580 |
08 Feb 2024 | 0.2660 | 0.2703 | 0.2580 | 0.2608 | 0.2608 | 31,797 |
07 Feb 2024 | 0.2770 | 0.2770 | 0.2500 | 0.2595 | 0.2595 | 66,118 |
06 Feb 2024 | 0.2650 | 0.2673 | 0.2567 | 0.2600 | 0.2600 | 154,838 |
05 Feb 2024 | 0.2612 | 0.2698 | 0.2610 | 0.2610 | 0.2610 | 96,212 |
02 Feb 2024 | 0.2700 | 0.2721 | 0.2570 | 0.2638 | 0.2638 | 86,120 |
01 Feb 2024 | 0.2637 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 73,725 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |