Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Oct 2024 | 0.3450 | 0.3750 | 0.3450 | 0.3500 | 0.3500 | 59,748 |
07 Oct 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 10,035 |
04 Oct 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 92,873 |
03 Oct 2024 | 0.3600 | 0.3900 | 0.3450 | 0.3500 | 0.3500 | 180,021 |
02 Oct 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3375 | 0.3375 | 21,301 |
01 Oct 2024 | 0.3250 | 0.3550 | 0.3250 | 0.3475 | 0.3475 | 16,499 |
30 Sept 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 8,019 |
27 Sept 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 1,872 |
26 Sept 2024 | 0.3425 | 0.3750 | 0.3425 | 0.3700 | 0.3700 | 8,391 |
25 Sept 2024 | 0.3400 | 0.3700 | 0.3250 | 0.3450 | 0.3450 | 29,046 |
24 Sept 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3375 | 0.3375 | 17,339 |
23 Sept 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3375 | 0.3375 | 15,116 |
20 Sept 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 3,112 |
19 Sept 2024 | 0.3125 | 0.3175 | 0.3050 | 0.3175 | 0.3175 | 1,616 |
18 Sept 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 24,632 |
17 Sept 2024 | 0.3050 | 0.3100 | 0.2975 | 0.3000 | 0.3000 | 11,824 |
16 Sept 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 25,008 |
13 Sept 2024 | 0.3025 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 29,500 |
12 Sept 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 37,591 |
11 Sept 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 9,917 |
10 Sept 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 48,281 |
09 Sept 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 21,390 |
06 Sept 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 2,872 |
05 Sept 2024 | 0.3700 | 0.3700 | 0.3150 | 0.3150 | 0.3150 | 63,947 |
04 Sept 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 42,233 |
03 Sept 2024 | 0.3350 | 0.3475 | 0.3100 | 0.3475 | 0.3475 | 13,413 |
02 Sept 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 15,161 |
30 Aug 2024 | 0.3450 | 0.3750 | 0.3250 | 0.3750 | 0.3750 | 110,581 |
29 Aug 2024 | 0.3450 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 55,715 |
28 Aug 2024 | 0.3050 | 0.3800 | 0.3000 | 0.3400 | 0.3400 | 309,346 |
27 Aug 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 47,315 |
26 Aug 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 33,134 |
23 Aug 2024 | 0.3200 | 0.3200 | 0.2750 | 0.2800 | 0.2800 | 6,283 |
22 Aug 2024 | 0.2650 | 0.3200 | 0.2650 | 0.3200 | 0.3200 | 433,026 |
21 Aug 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 8,465 |
20 Aug 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 41,290 |
19 Aug 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 35,235 |
16 Aug 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 3,392 |
15 Aug 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 115,110 |
14 Aug 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 137,656 |
13 Aug 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 141,843 |
12 Aug 2024 | 0.2400 | 0.2450 | 0.2250 | 0.2250 | 0.2250 | 154,507 |
09 Aug 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 26,703 |
08 Aug 2024 | 0.2250 | 0.2350 | 0.2100 | 0.2350 | 0.2350 | 270,418 |
07 Aug 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 95,502 |
06 Aug 2024 | 0.2250 | 0.2350 | 0.2100 | 0.2200 | 0.2200 | 85,998 |
05 Aug 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 196,474 |
02 Aug 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 120,695 |
01 Aug 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 250,281 |
31 July 2024 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 84,178 |
30 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,928 |
29 July 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 14,024 |
26 July 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 15,251 |
25 July 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,023 |
24 July 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,265 |
23 July 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 29,348 |
22 July 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,874 |
19 July 2024 | 0.2900 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 10,125 |
18 July 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,175 |
17 July 2024 | 0.2850 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 53,084 |
16 July 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 10,809 |
15 July 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 53,996 |
12 July 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 99,184 |
11 July 2024 | 0.3050 | 0.3050 | 0.2925 | 0.3050 | 0.3050 | 18,219 |
10 July 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
09 July 2024 | 0.2850 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 164,930 |
08 July 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 118 |
05 July 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
04 July 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 16,983 |
03 July 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 4,642 |
02 July 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 6,833 |
01 July 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,421 |
28 June 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 29,171 |
27 June 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 109,571 |
26 June 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 10,277 |
25 June 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 39,982 |
24 June 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 73,007 |
21 June 2024 | 0.2850 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 313,003 |
20 June 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 35,520 |
19 June 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 44,681 |
18 June 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 47,250 |
17 June 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 9,587 |
14 June 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 29,171 |
13 June 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 48,360 |
12 June 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 120,987 |
11 June 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 145,869 |
07 June 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 17,606 |
06 June 2024 | 0.2800 | 0.2900 | 0.2650 | 0.2650 | 0.2650 | 123,774 |
05 June 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 2,894 |
04 June 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 83,015 |
03 June 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 181,928 |
31 May 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2825 | 0.2825 | 75,548 |
30 May 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 64,298 |
29 May 2024 | 0.2800 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 65,802 |
28 May 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 110,536 |
27 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 100 |
24 May 2024 | 0.2850 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 22,456 |
23 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 79,332 |
22 May 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 13,706 |
21 May 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 37,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |