Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 462,600 |
30 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 438,500 |
29 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 405,100 |
26 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 221,600 |
25 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 98,200 |
24 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 137,600 |
23 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 243,200 |
22 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 205,500 |
19 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 665,300 |
18 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 256,900 |
17 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 155,700 |
16 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 328,500 |
15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 367,900 |
12 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 341,400 |
11 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 191,600 |
10 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 912,800 |
09 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 509,400 |
08 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 439,700 |
05 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 491,900 |
04 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 283,800 |
03 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 865,800 |
02 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 504,400 |
01 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,295,700 |
28 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 389,500 |
27 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 328,900 |
26 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 721,200 |
25 Mar 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,848,800 |
22 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,563,100 |
21 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,225,700 |
20 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 3,151,500 |
19 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,584,600 |
18 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 762,000 |
15 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 71,000 |
14 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 915,500 |
13 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 3,309,900 |
12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 411,700 |
11 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 491,300 |
08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 353,200 |
07 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 431,500 |
06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 433,200 |
05 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 244,800 |
04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,337,900 |
01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 225,400 |
29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 378,800 |
28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 321,900 |
27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 425,400 |
26 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 389,900 |
23 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 540,000 |
22 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 98,400 |
21 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 141,800 |
20 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 240,500 |
16 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,163,000 |
15 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 522,100 |
14 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 213,700 |
13 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 282,200 |
12 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 371,600 |
09 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 220,200 |
08 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 99,800 |
07 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 668,300 |
06 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 286,800 |
05 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 321,300 |
02 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 307,400 |
01 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 329,600 |
31 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 231,300 |
30 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 799,600 |
29 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 193,000 |
26 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 150,400 |
25 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 90,300 |
24 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 417,900 |
23 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 532,600 |
22 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 61,300 |
19 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 639,200 |
18 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 770,800 |
17 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 808,400 |
16 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,133,500 |
12 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 408,000 |
11 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 427,000 |
10 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 399,900 |
09 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 530,100 |
08 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 398,800 |
05 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 489,200 |
04 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 51,800 |
03 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 146,400 |
02 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 359,500 |
29 Dec 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 354,800 |
28 Dec 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 478,200 |
27 Dec 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,594,900 |
26 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,037,900 |
22 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 176,400 |
21 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 303,700 |
20 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 628,600 |
19 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,690,100 |
18 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 430,700 |
15 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 468,700 |
14 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 406,600 |
13 Dec 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 382,500 |
12 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 728,700 |
11 Dec 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 593,900 |
08 Dec 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,283,600 |
07 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 340,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |