Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 2,290,600 |
13 Jun 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 3,407,000 |
12 Jun 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 2,936,200 |
11 Jun 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 4,744,100 |
10 Jun 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 4,276,600 |
07 Jun 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 13,315,200 |
06 Jun 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,154,400 |
05 Jun 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,223,700 |
04 Jun 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 13,279,900 |
31 May 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 4,054,700 |
30 May 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 16,375,000 |
29 May 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 10,022,700 |
28 May 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 21,869,600 |
27 May 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 15,243,200 |
24 May 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 13,666,300 |
23 May 2024 | 0.0450 | 0.0650 | 0.0450 | 0.0600 | 0.0600 | 48,325,000 |
21 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 798,000 |
20 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 3,962,800 |
17 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,384,800 |
16 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,916,100 |
15 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 513,200 |
14 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 3,832,100 |
13 May 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,611,700 |
10 May 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 14,881,100 |
09 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 193,700 |
08 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,959,200 |
07 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,260,700 |
06 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 91,200 |
03 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 410,500 |
02 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,041,800 |
30 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,101,100 |
29 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 91,000 |
26 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 638,300 |
25 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 121,100 |
24 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 832,800 |
23 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 200,800 |
22 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,135,600 |
19 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 5,899,000 |
18 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 23,640,100 |
17 Apr 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 53,499,900 |
16 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 1,122,600 |
15 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 7,132,500 |
12 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 242,900 |
09 Apr 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,433,300 |
08 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 227,700 |
05 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,630,000 |
04 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 557,800 |
03 Apr 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 758,000 |
02 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 759,600 |
01 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,800,200 |
29 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 77,600 |
27 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 23,300 |
26 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 3,380,100 |
25 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 363,600 |
22 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 7,651,900 |
21 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 124,300 |
20 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 450,000 |
19 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 63,500 |
18 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 105,000 |
15 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 215,700 |
14 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 298,800 |
13 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 56,100 |
12 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 79,000 |
11 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 61,600 |
08 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 223,100 |
07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 130,100 |
06 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 592,600 |
05 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 723,200 |
04 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 66,200 |
01 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,645,100 |
29 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 585,200 |
28 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 292,200 |
27 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 258,400 |
26 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,143,500 |
23 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 871,100 |
22 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 250,700 |
21 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 852,600 |
20 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,087,800 |
19 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 779,800 |
16 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 146,200 |
15 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 430,100 |
14 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 9,183,600 |
13 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 990,300 |
09 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 195,400 |
08 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 725,400 |
07 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,133,800 |
06 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 18,565,400 |
05 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 421,000 |
02 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 3,995,500 |
31 Jan 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 23,836,600 |
30 Jan 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 3,852,800 |
29 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 4,119,700 |
26 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 47,100 |
24 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 400,700 |
23 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 4,483,900 |
22 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,742,500 |
19 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 612,900 |
18 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 3,762,600 |
17 Jan 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 4,602,500 |
16 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 3,923,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |