Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 523,731 |
24 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 902,974 |
23 Apr 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 460,769 |
22 Apr 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 137,565 |
19 Apr 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 946,448 |
18 Apr 2024 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 1,230,455 |
17 Apr 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 221,670 |
16 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 441,522 |
15 Apr 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 480,238 |
12 Apr 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 21,355 |
11 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 27,707 |
10 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 59,761 |
09 Apr 2024 | 0.2950 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 202,564 |
08 Apr 2024 | 0.2950 | 0.2950 | 0.2875 | 0.2950 | 0.2950 | 118,249 |
05 Apr 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 121,927 |
04 Apr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 80,021 |
03 Apr 2024 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 117,325 |
02 Apr 2024 | 0.2950 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 611,265 |
28 Mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 372,435 |
27 Mar 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 253,667 |
26 Mar 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 227,281 |
25 Mar 2024 | 0.3000 | 0.3050 | 0.2800 | 0.2950 | 0.2950 | 514,598 |
22 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 45,366 |
21 Mar 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 4,527,739 |
20 Mar 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 1,706,895 |
19 Mar 2024 | 0.2975 | 0.2975 | 0.2950 | 0.2950 | 0.2950 | 321,276 |
18 Mar 2024 | 0.2975 | 0.3050 | 0.2975 | 0.3000 | 0.3000 | 19,044 |
15 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 43,806 |
14 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 29,888 |
13 Mar 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 389,148 |
12 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 88,575 |
11 Mar 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 216,172 |
08 Mar 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 1,524,046 |
07 Mar 2024 | 0.2850 | 0.2875 | 0.2850 | 0.2850 | 0.2850 | 94,611 |
06 Mar 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 161,331 |
05 Mar 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 619,985 |
04 Mar 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 2,163,665 |
01 Mar 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 125,185 |
29 Feb 2024 | 0.2700 | 0.2900 | 0.2650 | 0.2900 | 0.2900 | 375,875 |
28 Feb 2024 | 0.2650 | 0.2675 | 0.2650 | 0.2650 | 0.2650 | 541,794 |
27 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 101,978 |
26 Feb 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 33,555 |
23 Feb 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 121,504 |
22 Feb 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 311,510 |
21 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 31,476 |
20 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 61,286 |
19 Feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 119,008 |
16 Feb 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 431,092 |
15 Feb 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 256,863 |
14 Feb 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 46,407 |
13 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 214,106 |
12 Feb 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 254,899 |
09 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 99,251 |
08 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 27,624 |
07 Feb 2024 | 0.2750 | 0.2800 | 0.2675 | 0.2800 | 0.2800 | 185,442 |
06 Feb 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 26,290 |
05 Feb 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 131,498 |
02 Feb 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 255,732 |
01 Feb 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 135,805 |
31 Jan 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 110,303 |
30 Jan 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 578,141 |
29 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 289,236 |
25 Jan 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 172,187 |
24 Jan 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 1,146,226 |
23 Jan 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 2,545,305 |
22 Jan 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 1,873,716 |
19 Jan 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 244,346 |
18 Jan 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 493,029 |
17 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 128,800 |
16 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 49,133 |
15 Jan 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 106,588 |
12 Jan 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 163,571 |
11 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 16,862 |
10 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 51,554 |
09 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 444,273 |
08 Jan 2024 | 0.2950 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 187,387 |
05 Jan 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 105,054 |
04 Jan 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 220,812 |
03 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 139,053 |
02 Jan 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 246,948 |
29 Dec 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2850 | 0.2850 | 2,594,764 |
28 Dec 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 231,134 |
27 Dec 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 76,278 |
22 Dec 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 90,319 |
21 Dec 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 264,571 |
20 Dec 2023 | 0.2650 | 0.2800 | 0.2450 | 0.2500 | 0.2500 | 359,994 |
19 Dec 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 124,521 |
18 Dec 2023 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 430,474 |
15 Dec 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 3,076,038 |
14 Dec 2023 | 0.2250 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 1,191,806 |
13 Dec 2023 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 575,167 |
12 Dec 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 151,796 |
11 Dec 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 1,511,841 |
08 Dec 2023 | 0.2325 | 0.2325 | 0.2300 | 0.2300 | 0.2300 | 422,969 |
07 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 68,001 |
06 Dec 2023 | 0.2250 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 819,719 |
05 Dec 2023 | 0.2350 | 0.2375 | 0.2250 | 0.2300 | 0.2300 | 120,623 |
04 Dec 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 43,246 |
01 Dec 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,163 |
30 Nov 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,178,527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |