Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0809 | 0.0809 | 0.0759 | 0.0759 | 0.0759 | 15,000 |
25 July 2024 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | 5,000 |
24 July 2024 | 0.0832 | 0.0832 | 0.0800 | 0.0800 | 0.0800 | 39,500 |
23 July 2024 | 0.0814 | 0.0814 | 0.0759 | 0.0805 | 0.0805 | 55,823 |
22 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
19 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
18 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 76,789 |
17 July 2024 | 0.0800 | 0.0800 | 0.0765 | 0.0765 | 0.0765 | 80,766 |
16 July 2024 | 0.0869 | 0.0869 | 0.0770 | 0.0800 | 0.0800 | 143,505 |
15 July 2024 | 0.0845 | 0.0871 | 0.0845 | 0.0871 | 0.0871 | 25,775 |
12 July 2024 | 0.0893 | 0.0893 | 0.0854 | 0.0854 | 0.0854 | 11,534 |
11 July 2024 | 0.0852 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 31,150 |
10 July 2024 | 0.0820 | 0.0888 | 0.0820 | 0.0820 | 0.0820 | 40,833 |
09 July 2024 | 0.0900 | 0.0900 | 0.0872 | 0.0872 | 0.0872 | 26,000 |
08 July 2024 | 0.0820 | 0.0869 | 0.0810 | 0.0869 | 0.0869 | 66,708 |
05 July 2024 | 0.0711 | 0.0900 | 0.0711 | 0.0850 | 0.0850 | 174,700 |
03 July 2024 | 0.0800 | 0.0800 | 0.0775 | 0.0800 | 0.0800 | 70,500 |
02 July 2024 | 0.0909 | 0.0909 | 0.0807 | 0.0807 | 0.0807 | 11,895 |
01 July 2024 | 0.0857 | 0.0857 | 0.0857 | 0.0857 | 0.0857 | 228 |
28 June 2024 | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 0.0863 | - |
27 June 2024 | 0.0870 | 0.0870 | 0.0863 | 0.0863 | 0.0863 | 20,812 |
26 June 2024 | 0.0870 | 0.0900 | 0.0835 | 0.0868 | 0.0868 | 28,399 |
25 June 2024 | 0.0828 | 0.0900 | 0.0800 | 0.0830 | 0.0830 | 151,800 |
24 June 2024 | 0.0941 | 0.0993 | 0.0844 | 0.0863 | 0.0863 | 51,426 |
21 June 2024 | 0.0967 | 0.1040 | 0.0967 | 0.0980 | 0.0980 | 50,589 |
20 June 2024 | 0.1009 | 0.1027 | 0.0976 | 0.0982 | 0.0982 | 34,352 |
18 June 2024 | 0.1005 | 0.1005 | 0.1005 | 0.1005 | 0.1005 | 5,000 |
17 June 2024 | 0.1188 | 0.1188 | 0.1070 | 0.1094 | 0.1094 | 27,417 |
14 June 2024 | 0.1049 | 0.1133 | 0.1049 | 0.1112 | 0.1112 | 28,300 |
13 June 2024 | 0.1023 | 0.1040 | 0.1022 | 0.1022 | 0.1022 | 18,500 |
12 June 2024 | 0.1106 | 0.1115 | 0.1060 | 0.1067 | 0.1067 | 45,555 |
11 June 2024 | 0.1125 | 0.1140 | 0.1070 | 0.1135 | 0.1135 | 207,269 |
10 June 2024 | 0.1154 | 0.1179 | 0.1076 | 0.1157 | 0.1157 | 230,314 |
07 June 2024 | 0.1120 | 0.1150 | 0.1050 | 0.1105 | 0.1105 | 167,000 |
06 June 2024 | 0.0970 | 0.1185 | 0.0900 | 0.1130 | 0.1130 | 964,001 |
05 June 2024 | 0.0931 | 0.0962 | 0.0928 | 0.0931 | 0.0931 | 85,962 |
04 June 2024 | 0.0920 | 0.0940 | 0.0920 | 0.0940 | 0.0940 | 12,500 |
03 June 2024 | 0.0924 | 0.0973 | 0.0910 | 0.0970 | 0.0970 | 81,115 |
31 May 2024 | 0.0904 | 0.0904 | 0.0874 | 0.0896 | 0.0896 | 23,408 |
30 May 2024 | 0.0811 | 0.0840 | 0.0811 | 0.0840 | 0.0840 | 23,200 |
29 May 2024 | 0.0880 | 0.0880 | 0.0825 | 0.0861 | 0.0861 | 7,674 |
28 May 2024 | 0.0890 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 141,997 |
24 May 2024 | 0.0923 | 0.0923 | 0.0923 | 0.0923 | 0.0923 | 5,500 |
23 May 2024 | 0.0860 | 0.0865 | 0.0840 | 0.0840 | 0.0840 | 56,174 |
22 May 2024 | 0.0870 | 0.0885 | 0.0840 | 0.0856 | 0.0856 | 77,700 |
21 May 2024 | 0.0909 | 0.0950 | 0.0865 | 0.0950 | 0.0950 | 39,500 |
20 May 2024 | 0.0896 | 0.0897 | 0.0896 | 0.0897 | 0.0897 | 8,000 |
17 May 2024 | 0.0888 | 0.0896 | 0.0855 | 0.0896 | 0.0896 | 166,875 |
16 May 2024 | 0.0880 | 0.0930 | 0.0864 | 0.0864 | 0.0864 | 85,829 |
15 May 2024 | 0.0928 | 0.0928 | 0.0860 | 0.0865 | 0.0865 | 54,725 |
14 May 2024 | 0.0928 | 0.0960 | 0.0853 | 0.0861 | 0.0861 | 43,676 |
13 May 2024 | 0.0800 | 0.0960 | 0.0800 | 0.0958 | 0.0958 | 21,230 |
10 May 2024 | 0.0860 | 0.0876 | 0.0860 | 0.0876 | 0.0876 | 2,549 |
09 May 2024 | 0.0883 | 0.0883 | 0.0828 | 0.0828 | 0.0828 | 14,000 |
08 May 2024 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | 452 |
07 May 2024 | 0.0876 | 0.0900 | 0.0824 | 0.0865 | 0.0865 | 23,646 |
06 May 2024 | 0.0899 | 0.0925 | 0.0881 | 0.0907 | 0.0907 | 44,103 |
03 May 2024 | 0.0900 | 0.0917 | 0.0900 | 0.0900 | 0.0900 | 47,156 |
02 May 2024 | 0.0870 | 0.0970 | 0.0870 | 0.0970 | 0.0970 | 61,761 |
01 May 2024 | 0.1000 | 0.1000 | 0.0872 | 0.0872 | 0.0872 | 20,337 |
30 Apr 2024 | 0.0957 | 0.0957 | 0.0957 | 0.0957 | 0.0957 | 5,037 |
29 Apr 2024 | 0.0916 | 0.0916 | 0.0916 | 0.0916 | 0.0916 | 4,075 |
26 Apr 2024 | 0.0914 | 0.1034 | 0.0914 | 0.0950 | 0.0950 | 6,644 |
25 Apr 2024 | 0.0943 | 0.0999 | 0.0943 | 0.0999 | 0.0999 | 30,169 |
24 Apr 2024 | 0.0920 | 0.0964 | 0.0898 | 0.0931 | 0.0931 | 4,713 |
23 Apr 2024 | 0.0800 | 0.0931 | 0.0800 | 0.0902 | 0.0902 | 43,521 |
22 Apr 2024 | 0.0708 | 0.0825 | 0.0708 | 0.0820 | 0.0820 | 22,611 |
19 Apr 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 21,623 |
18 Apr 2024 | 0.0738 | 0.0769 | 0.0711 | 0.0769 | 0.0769 | 125,099 |
17 Apr 2024 | 0.0807 | 0.0847 | 0.0747 | 0.0747 | 0.0747 | 98,953 |
16 Apr 2024 | 0.0794 | 0.0833 | 0.0794 | 0.0832 | 0.0832 | 78,287 |
15 Apr 2024 | 0.0838 | 0.0840 | 0.0767 | 0.0837 | 0.0837 | 160,995 |
12 Apr 2024 | 0.0795 | 0.0850 | 0.0795 | 0.0832 | 0.0832 | 55,004 |
11 Apr 2024 | 0.0811 | 0.0854 | 0.0811 | 0.0825 | 0.0825 | 65,016 |
10 Apr 2024 | 0.0794 | 0.0844 | 0.0779 | 0.0815 | 0.0815 | 181,610 |
09 Apr 2024 | 0.0874 | 0.0874 | 0.0768 | 0.0768 | 0.0768 | 94,044 |
08 Apr 2024 | 0.0800 | 0.0895 | 0.0800 | 0.0895 | 0.0895 | 32,526 |
05 Apr 2024 | 0.0855 | 0.0855 | 0.0802 | 0.0829 | 0.0829 | 170,189 |
04 Apr 2024 | 0.0852 | 0.0941 | 0.0823 | 0.0875 | 0.0875 | 101,053 |
03 Apr 2024 | 0.0742 | 0.0813 | 0.0742 | 0.0807 | 0.0807 | 120,261 |
02 Apr 2024 | 0.0729 | 0.0740 | 0.0710 | 0.0737 | 0.0737 | 173,719 |
01 Apr 2024 | 0.0733 | 0.0740 | 0.0711 | 0.0739 | 0.0739 | 134,968 |
28 Mar 2024 | 0.0726 | 0.0726 | 0.0680 | 0.0696 | 0.0696 | 442,109 |
27 Mar 2024 | 0.0795 | 0.0795 | 0.0668 | 0.0748 | 0.0748 | 986,868 |
26 Mar 2024 | 0.0811 | 0.0812 | 0.0763 | 0.0804 | 0.0804 | 108,145 |
25 Mar 2024 | 0.0802 | 0.0872 | 0.0802 | 0.0872 | 0.0872 | 15,369 |
22 Mar 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0817 | 0.0817 | 57,668 |
21 Mar 2024 | 0.0875 | 0.0875 | 0.0830 | 0.0852 | 0.0852 | 18,652 |
20 Mar 2024 | 0.0830 | 0.0891 | 0.0830 | 0.0891 | 0.0891 | 236,840 |
19 Mar 2024 | 0.0920 | 0.0920 | 0.0850 | 0.0870 | 0.0870 | 317,320 |
18 Mar 2024 | 0.1000 | 0.1000 | 0.0838 | 0.0926 | 0.0926 | 47,178 |
15 Mar 2024 | 0.1050 | 0.1070 | 0.1022 | 0.1040 | 0.1040 | 146,000 |
14 Mar 2024 | 0.1093 | 0.1093 | 0.1050 | 0.1086 | 0.1086 | 147,840 |
13 Mar 2024 | 0.1131 | 0.1131 | 0.1058 | 0.1058 | 0.1058 | 59,464 |
12 Mar 2024 | 0.1150 | 0.1150 | 0.1099 | 0.1131 | 0.1131 | 21,700 |
11 Mar 2024 | 0.1100 | 0.1110 | 0.1070 | 0.1110 | 0.1110 | 30,576 |
08 Mar 2024 | 0.1161 | 0.1161 | 0.1161 | 0.1161 | 0.1161 | 1,400 |
07 Mar 2024 | 0.1099 | 0.1099 | 0.1099 | 0.1099 | 0.1099 | 995 |
06 Mar 2024 | 0.1088 | 0.1150 | 0.1014 | 0.1130 | 0.1130 | 108,680 |
05 Mar 2024 | 0.1050 | 0.1161 | 0.1050 | 0.1161 | 0.1161 | 6,218 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |