Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 47,800 |
25 Jul 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
24 Jul 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 32,700 |
23 Jul 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 183,100 |
22 Jul 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 106,800 |
19 Jul 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,000 |
18 Jul 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 20,400 |
17 Jul 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 155,300 |
16 Jul 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 62,000 |
15 Jul 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 303,600 |
12 Jul 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 |
11 Jul 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 570,400 |
10 Jul 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 222,100 |
09 Jul 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 233,600 |
08 Jul 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 281,400 |
05 Jul 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 619,200 |
04 Jul 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
03 Jul 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 76,500 |
02 Jul 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 10,000 |
01 Jul 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
28 Jun 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 77,400 |
27 Jun 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 35,000 |
26 Jun 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 20,700 |
25 Jun 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 4,100 |
24 Jun 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
21 Jun 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 21,000 |
20 Jun 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
19 Jun 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 195,000 |
18 Jun 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 17,500 |
14 Jun 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 21,300 |
13 Jun 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 28,900 |
12 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
11 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
10 Jun 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 6,200 |
07 Jun 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 1,000 |
06 Jun 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 12,600 |
05 Jun 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 100 |
04 Jun 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
03 Jun 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
31 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,000 |
30 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
29 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
28 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 100 |
27 May 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 11,000 |
24 May 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 49,800 |
23 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
21 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 200 |
20 May 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 36,500 |
17 May 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 86,100 |
16 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
15 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
14 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
13 May 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 71,000 |
10 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,000 |
09 May 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 60,000 |
08 May 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 21,700 |
07 May 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 169,000 |
06 May 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 27,200 |
03 May 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 40,700 |
02 May 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 318,900 |
30 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 30,000 |
29 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
26 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 28,600 |
25 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 800 |
24 Apr 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 32,300 |
23 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 20,000 |
22 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
19 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
18 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 15,000 |
17 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 20,000 |
16 Apr 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 115,200 |
15 Apr 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 192,200 |
12 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
11 Apr 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 65,000 |
09 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
08 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6,000 |
05 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
04 Apr 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 205,800 |
03 Apr 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 87,500 |
02 Apr 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 86,300 |
01 Apr 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 570,400 |
28 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 21,300 |
27 Mar 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 77,600 |
26 Mar 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 5,100 |
25 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6,700 |
22 Mar 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 145,000 |
21 Mar 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 239,000 |
20 Mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 50,300 |
19 Mar 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 71,000 |
18 Mar 2024 | 0.2500 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 604,800 |
15 Mar 2024 | 0.2550 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 259,200 |
14 Mar 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 58,500 |
13 Mar 2024 | 0.2500 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 489,100 |
12 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 50,000 |
11 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 274,000 |
08 Mar 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 100,700 |
07 Mar 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 62,300 |
06 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 52,000 |
05 Mar 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 259,100 |
04 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 123,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |