Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 154,700 |
25 Jul 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 30,100 |
24 Jul 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 140,500 |
23 Jul 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 301,900 |
22 Jul 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 975,200 |
19 Jul 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 1,095,100 |
18 Jul 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 600,300 |
17 Jul 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 1,351,100 |
16 Jul 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 39,500 |
15 Jul 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 147,400 |
12 Jul 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 157,500 |
11 Jul 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 80,200 |
10 Jul 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 182,600 |
09 Jul 2024 | 0.2850 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 111,384,440 |
08 Jul 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 98,800 |
05 Jul 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
04 Jul 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 60,400 |
03 Jul 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 13,000 |
02 Jul 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 30,300 |
01 Jul 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
28 Jun 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 46,100 |
27 Jun 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
26 Jun 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 8,100 |
25 Jun 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 29,200 |
24 Jun 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 50,000 |
21 Jun 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 43,100 |
20 Jun 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 96,000 |
19 Jun 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 47,500 |
18 Jun 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 139,800 |
14 Jun 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 122,200 |
13 Jun 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 187,900 |
12 Jun 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 4,700 |
11 Jun 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 34,500 |
10 Jun 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 72,700 |
07 Jun 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 64,000 |
06 Jun 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 183,400 |
05 Jun 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 22,800 |
04 Jun 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 51,200 |
03 Jun 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 1,500 |
31 May 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 513,600 |
30 May 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 99,700 |
29 May 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 471,100 |
28 May 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 585,300 |
27 May 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 79,200 |
24 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 120,000 |
23 May 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 191,900 |
21 May 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 287,600 |
20 May 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 220,600 |
17 May 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 28,000 |
16 May 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 85,400 |
15 May 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 216,500 |
14 May 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 25,000 |
13 May 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 41,000 |
10 May 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 81,500 |
09 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 285,700 |
08 May 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 571,800 |
07 May 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 68,500 |
06 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 125,900 |
03 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 25,000 |
02 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
30 Apr 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 58,000 |
29 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 26,000 |
26 Apr 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 274,300 |
25 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 69,000 |
24 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
23 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
22 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 85,200 |
19 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 179,100 |
18 Apr 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 66,500 |
17 Apr 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 91,100 |
16 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 25,000 |
15 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 70,000 |
12 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 75,100 |
11 Apr 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 120,400 |
09 Apr 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 15,200 |
08 Apr 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 13,600 |
05 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 70,000 |
04 Apr 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 420,400 |
03 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 110,300 |
02 Apr 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 35,000 |
01 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
28 Mar 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 285,700 |
27 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 75,000 |
26 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
25 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 199,600 |
22 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 106,000 |
21 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 76,300 |
20 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
19 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
18 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 47,000 |
15 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 198,600 |
14 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 59,000 |
13 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 |
12 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 20,000 |
11 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 15,000 |
08 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 25,000 |
07 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 11,900 |
06 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
05 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 46,000 |
04 Mar 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 472,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |