Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 489,800 |
02 July 2024 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 772,500 |
01 July 2024 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 143,700 |
28 June 2024 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 61,000 |
27 June 2024 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 46,600 |
26 June 2024 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 53,100 |
25 June 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 79,500 |
24 June 2024 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 129,000 |
21 June 2024 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 1,152,300 |
20 June 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 161,000 |
18 June 2024 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 457,500 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 365,200 |
13 June 2024 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 684,000 |
12 June 2024 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | 1,286,600 |
11 June 2024 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 1,629,200 |
10 June 2024 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1,807,600 |
07 June 2024 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 165,700 |
06 June 2024 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 55,000 |
05 June 2024 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 79,300 |
04 June 2024 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 352,500 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 245,300 |
30 May 2024 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 317,900 |
29 May 2024 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 84,200 |
28 May 2024 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 496,000 |
24 May 2024 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 418,700 |
23 May 2024 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 771,100 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 577,100 |
20 May 2024 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1,387,400 |
17 May 2024 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 5,599,300 |
16 May 2024 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 170,500 |
15 May 2024 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 441,200 |
14 May 2024 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 2,577,200 |
13 May 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 259,900 |
10 May 2024 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 590,800 |
09 May 2024 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 137,300 |
08 May 2024 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 286,300 |
07 May 2024 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1,044,600 |
06 May 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 433,300 |
03 May 2024 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 179,900 |
02 May 2024 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 347,600 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 167,400 |
29 Apr 2024 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 570,600 |
26 Apr 2024 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 325,700 |
25 Apr 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 278,900 |
24 Apr 2024 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 873,200 |
23 Apr 2024 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 1,656,700 |
22 Apr 2024 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | 783,700 |
19 Apr 2024 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | 7,089,300 |
18 Apr 2024 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 395,000 |
17 Apr 2024 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 1,042,100 |
16 Apr 2024 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 406,200 |
15 Apr 2024 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 306,700 |
12 Apr 2024 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 588,300 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 857,800 |
08 Apr 2024 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | 473,800 |
05 Apr 2024 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 11,000 |
04 Apr 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 10,000 |
03 Apr 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 56,500 |
02 Apr 2024 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 84,500 |
01 Apr 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3,000 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 20,100 |
26 Mar 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1,000 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2,000 |
21 Mar 2024 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 18,000 |
20 Mar 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 4,000 |
19 Mar 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1,446,600 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 11,500 |
14 Mar 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5,000 |
13 Mar 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 25,000 |
12 Mar 2024 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 11,900 |
11 Mar 2024 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 11,000 |
08 Mar 2024 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 6,200 |
07 Mar 2024 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 31,000 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 16,700 |
04 Mar 2024 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 14,000 |
01 Mar 2024 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 56,000 |
29 Feb 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 29,900 |
28 Feb 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 21,400 |
27 Feb 2024 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 34,200 |
26 Feb 2024 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | 57,100 |
23 Feb 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3,100 |
22 Feb 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1,000 |
21 Feb 2024 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | 24,900 |
20 Feb 2024 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 18,100 |
16 Feb 2024 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 828,200 |
15 Feb 2024 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | 326,100 |
14 Feb 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 795,800 |
13 Feb 2024 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 47,900 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 15,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |