Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 7,292 |
21 May 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 19,515 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 2,674 |
16 May 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7000 | 2.7000 | 2,084 |
15 May 2024 | 2.7000 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 16,710 |
14 May 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 21,415 |
13 May 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 12,801 |
10 May 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 81,234 |
09 May 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 75,485 |
08 May 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 220,177 |
07 May 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 35,222 |
06 May 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 286,090 |
03 May 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 117,672 |
02 May 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 257,042 |
01 May 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 49,919 |
30 Apr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 22,108 |
29 Apr 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 105,769 |
26 Apr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 199,869 |
24 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 101,108 |
23 Apr 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 171,909 |
22 Apr 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 97,204 |
19 Apr 2024 | 0.2950 | 0.2950 | 0.2600 | 0.2750 | 0.2750 | 260,950 |
18 Apr 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2975 | 0.2975 | 1,235,181 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 88,675 |
15 Apr 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 65,873 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 27,920 |
10 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 26,399 |
09 Apr 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 42,508 |
08 Apr 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 105,995 |
05 Apr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 53,998 |
04 Apr 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 15,809 |
03 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 62,118 |
02 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 86,980 |
28 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 300,110 |
27 Mar 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 93,493 |
26 Mar 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 34,631 |
25 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 136,234 |
22 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 13,209 |
21 Mar 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 29,288 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 76,490 |
18 Mar 2024 | 0.2975 | 0.3050 | 0.2975 | 0.3000 | 0.3000 | 92,458 |
15 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 448 |
14 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,333 |
13 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 57,872 |
12 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 516,325 |
11 Mar 2024 | 0.3000 | 0.3050 | 0.2975 | 0.3050 | 0.3050 | 54,337 |
08 Mar 2024 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 3,755,225 |
07 Mar 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 2,836 |
06 Mar 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 30,544 |
05 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 115,527 |
04 Mar 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 207,311 |
01 Mar 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 54,783 |
29 Feb 2024 | 0.2700 | 0.2900 | 0.2650 | 0.2900 | 0.2900 | 158,132 |
28 Feb 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 9,888 |
27 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 8,230 |
26 Feb 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 32,515 |
23 Feb 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,098,511 |
22 Feb 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 2,945,404 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 3,520 |
19 Feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 38,952 |
16 Feb 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 53,078 |
15 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 153,401 |
14 Feb 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 7,000 |
13 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 19,536 |
12 Feb 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 73,186 |
09 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 49,741 |
08 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,336 |
07 Feb 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 102,095 |
06 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 32,949 |
05 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 45,140 |
02 Feb 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 151,338 |
01 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 42,321 |
31 Jan 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 3,400 |
30 Jan 2024 | 0.2950 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 89,184 |
29 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 89,294 |
25 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 7,000 |
24 Jan 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 391,104 |
23 Jan 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 1,225,671 |
22 Jan 2024 | 0.2950 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 853,961 |
19 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 45,460 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,260 |
16 Jan 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 9,945 |
15 Jan 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 179,888 |
12 Jan 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 18,948 |
11 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 48,075 |
10 Jan 2024 | 0.2825 | 0.2850 | 0.2825 | 0.2850 | 0.2850 | 20,498 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,100 |
05 Jan 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 40,187 |
04 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 91,157 |
03 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 149,584 |
02 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 7,501 |
29 Dec 2023 | 0.2750 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 238,827 |
28 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 27,458 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |