Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 0.2450 | 0.2850 | 0.2450 | 0.2800 | 0.2800 | 174,500 |
28 Jun 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
27 Jun 2024 | 0.2550 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 78,676 |
26 Jun 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
25 Jun 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 3,000 |
24 Jun 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 93,060 |
21 Jun 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 26,500 |
20 Jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,500 |
19 Jun 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 49,770 |
18 Jun 2024 | 0.2350 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 144,000 |
17 Jun 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 111,050 |
14 Jun 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 7,500 |
13 Jun 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 27,981 |
12 Jun 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 29,000 |
11 Jun 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 27,500 |
10 Jun 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,500 |
07 Jun 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
06 Jun 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 140,900 |
05 Jun 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 60,500 |
04 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,100 |
03 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 44,000 |
31 May 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 24,500 |
30 May 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 11,000 |
29 May 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 2,500 |
28 May 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 30,500 |
27 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 23,585 |
24 May 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 83,500 |
23 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,000 |
22 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
21 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 550 |
17 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
16 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
15 May 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 44,000 |
14 May 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 47,750 |
13 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
10 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,255 |
09 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
08 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
07 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,200 |
06 May 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 28,300 |
03 May 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 83,000 |
02 May 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2550 | 0.2550 | 113,000 |
01 May 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 134,960 |
30 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 97,000 |
29 Apr 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 62,457 |
26 Apr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 51,600 |
25 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
24 Apr 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 5,000 |
23 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
22 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 18,040 |
19 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 37,646 |
18 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 |
17 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
16 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
15 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 10,237 |
12 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 70,500 |
11 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 16,000 |
10 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 91,500 |
09 Apr 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 20,038 |
08 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 2,000 |
05 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 76,379 |
04 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 2,000 |
03 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 179,901 |
02 Apr 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 38,982 |
01 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 38,812 |
28 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 78,000 |
27 Mar 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 57,157 |
26 Mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 70,037 |
25 Mar 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 69,500 |
22 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 25,000 |
21 Mar 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 249,000 |
20 Mar 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 97,716 |
19 Mar 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 50,700 |
18 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,000 |
15 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 14,500 |
14 Mar 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 56,500 |
13 Mar 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
12 Mar 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
11 Mar 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 205,000 |
08 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 54,000 |
07 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 12,000 |
06 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,000 |
05 Mar 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 30,000 |
04 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 285,050 |
01 Mar 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 42,500 |
29 Feb 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 132,500 |
28 Feb 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 111,000 |
27 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 56,500 |
26 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
23 Feb 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 25,000 |
22 Feb 2024 | 0.2550 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 82,500 |
21 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 21,500 |
20 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
16 Feb 2024 | 0.2350 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 72,400 |
15 Feb 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 48,729 |
14 Feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 63,500 |
13 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
12 Feb 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 60,545 |
09 Feb 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 7,000 |
08 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 72,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |