Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 5,656,805 |
27 Mar 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 5,656,805 |
26 Mar 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 1,137,841 |
25 Mar 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 4,878,225 |
24 Mar 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 998,907 |
21 Mar 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 2,209,717 |
20 Mar 2024 | 0.1750 | 0.1800 | 0.1725 | 0.1800 | 0.1800 | 7,560,988 |
19 Mar 2024 | 0.1700 | 0.1800 | 0.1675 | 0.1700 | 0.1700 | 5,416,539 |
18 Mar 2024 | 0.1700 | 0.1750 | 0.1600 | 0.1650 | 0.1650 | 12,757,465 |
17 Mar 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 14,951,910 |
14 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
13 Mar 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 1,635,669 |
12 Mar 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 713,161 |
11 Mar 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 593,534 |
10 Mar 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 762,587 |
07 Mar 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 1,456,487 |
06 Mar 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 468,990 |
05 Mar 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 810,618 |
04 Mar 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 1,244,028 |
03 Mar 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 1,735,574 |
29 Feb 2024 | 0.2350 | 0.2450 | 0.2150 | 0.2200 | 0.2200 | 1,799,192 |
28 Feb 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 1,101,317 |
27 Feb 2024 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 1,606,174 |
26 Feb 2024 | 0.2350 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 1,067,838 |
25 Feb 2024 | 0.2500 | 0.2500 | 0.2150 | 0.2250 | 0.2250 | 1,529,370 |
22 Feb 2024 | 0.2350 | 0.2350 | 0.2175 | 0.2250 | 0.2250 | 1,281,150 |
21 Feb 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 317,547 |
20 Feb 2024 | 0.2450 | 0.2550 | 0.2300 | 0.2450 | 0.2450 | 900,568 |
19 Feb 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 625,108 |
18 Feb 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 279,278 |
15 Feb 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 181,836 |
14 Feb 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 137,502 |
13 Feb 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 804,279 |
12 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 607,792 |
11 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 761,813 |
08 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 251,995 |
07 Feb 2024 | 0.2750 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 447,738 |
06 Feb 2024 | 0.2650 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 522,218 |
05 Feb 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 625,037 |
04 Feb 2024 | 0.2800 | 0.2825 | 0.2650 | 0.2800 | 0.2800 | 916,512 |
01 Feb 2024 | 0.3000 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 2,106,524 |
31 Jan 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 497,860 |
30 Jan 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 2,205,056 |
29 Jan 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 1,015,424 |
28 Jan 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 716,249 |
24 Jan 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 550,468 |
23 Jan 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 809,591 |
22 Jan 2024 | 0.2400 | 0.2550 | 0.2200 | 0.2200 | 0.2200 | 968,694 |
21 Jan 2024 | 0.2600 | 0.2600 | 0.2425 | 0.2550 | 0.2550 | 800,620 |
18 Jan 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 597,479 |
17 Jan 2024 | 0.2650 | 0.2800 | 0.2575 | 0.2600 | 0.2600 | 772,776 |
16 Jan 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 2,028,568 |
15 Jan 2024 | 0.2950 | 0.2950 | 0.2600 | 0.2700 | 0.2700 | 1,960,610 |
14 Jan 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3025 | 0.3025 | 1,975,712 |
11 Jan 2024 | 0.2800 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 1,693,712 |
10 Jan 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 525,077 |
09 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,482,635 |
08 Jan 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 176,210 |
07 Jan 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 343,975 |
04 Jan 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 555,386 |
03 Jan 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 378,288 |
02 Jan 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 387,084 |
01 Jan 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 233,674 |
28 Dec 2023 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 422,893 |
27 Dec 2023 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 303,014 |
26 Dec 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 380,771 |
21 Dec 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 56,080 |
20 Dec 2023 | 0.2550 | 0.2600 | 0.2475 | 0.2600 | 0.2600 | 408,016 |
19 Dec 2023 | 0.2500 | 0.2700 | 0.2450 | 0.2550 | 0.2550 | 1,012,618 |
18 Dec 2023 | 0.2750 | 0.2750 | 0.2500 | 0.2600 | 0.2600 | 739,020 |
17 Dec 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 106,761 |
14 Dec 2023 | 0.2750 | 0.2800 | 0.2450 | 0.2450 | 0.2450 | 823,133 |
13 Dec 2023 | 0.2500 | 0.2700 | 0.2375 | 0.2700 | 0.2700 | 729,357 |
12 Dec 2023 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 392,068 |
11 Dec 2023 | 0.2675 | 0.2675 | 0.2550 | 0.2650 | 0.2650 | 582,901 |
10 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 468,034 |
07 Dec 2023 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 266,436 |
06 Dec 2023 | 0.2850 | 0.2950 | 0.2650 | 0.2750 | 0.2750 | 608,332 |
05 Dec 2023 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 152,281 |
04 Dec 2023 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 289,953 |
03 Dec 2023 | 0.2950 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 516,418 |
30 Nov 2023 | 0.2850 | 0.3100 | 0.2750 | 0.3050 | 0.3050 | 1,046,797 |
29 Nov 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 440,453 |
28 Nov 2023 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 538,639 |
27 Nov 2023 | 0.2950 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 622,250 |
26 Nov 2023 | 0.3100 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 824,401 |
23 Nov 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 274,684 |
22 Nov 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 263,697 |
21 Nov 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 456,975 |
20 Nov 2023 | 0.3000 | 0.3275 | 0.2950 | 0.3200 | 0.3200 | 4,052,299 |
19 Nov 2023 | 0.3000 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 1,118,160 |
16 Nov 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 865,235 |
15 Nov 2023 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 453,138 |
14 Nov 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 502,642 |
13 Nov 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 860,078 |
12 Nov 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 496,412 |
09 Nov 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 107,768 |
08 Nov 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 508,004 |
07 Nov 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 197,073 |
06 Nov 2023 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 410,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |