Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 52,800 |
25 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,900 |
24 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 57,200 |
23 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 88,100 |
22 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 227,800 |
19 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 210,200 |
18 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,800 |
17 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 113,000 |
16 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 117,100 |
15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
12 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 176,600 |
11 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 112,100 |
10 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 230,300 |
09 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 79,900 |
08 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 114,100 |
05 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 547,900 |
04 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 336,500 |
03 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 952,100 |
02 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 719,200 |
01 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 41,300 |
28 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 277,300 |
27 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 155,700 |
26 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,077,500 |
25 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 107,400 |
22 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 89,900 |
21 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 485,600 |
20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 281,000 |
19 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 52,100 |
18 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 424,000 |
15 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 216,600 |
14 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,200 |
13 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 246,600 |
12 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 2,055,600 |
11 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 71,500 |
08 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,400 |
07 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 255,200 |
06 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 123,600 |
05 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 43,600 |
04 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 174,000 |
01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 157,100 |
29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 141,200 |
28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 234,700 |
27 Feb 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 227,600 |
26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 305,200 |
23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 124,300 |
22 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 32,000 |
21 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 260,000 |
20 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 94,100 |
16 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 317,800 |
15 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 94,200 |
14 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 38,000 |
13 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
12 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 261,100 |
09 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 109,000 |
08 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 15,700 |
07 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,800 |
06 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 141,500 |
05 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 148,100 |
02 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 62,300 |
01 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 223,000 |
31 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 122,800 |
30 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 54,600 |
29 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 37,200 |
26 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 36,300 |
25 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 181,200 |
24 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,200 |
23 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,200 |
22 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 109,700 |
19 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 142,600 |
18 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,600 |
17 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 67,500 |
16 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 48,700 |
12 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 19,100 |
11 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 60,600 |
10 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 24,400 |
09 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 140,700 |
08 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 61,400 |
05 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,400 |
04 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 69,800 |
03 Jan 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 36,500 |
02 Jan 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 20,800 |
29 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,300 |
28 Dec 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 54,900 |
27 Dec 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 275,800 |
26 Dec 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 114,500 |
22 Dec 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 154,900 |
21 Dec 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 26,500 |
20 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 158,900 |
19 Dec 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 44,900 |
18 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 76,500 |
15 Dec 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,700 |
14 Dec 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 223,100 |
13 Dec 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 312,300 |
12 Dec 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 49,200 |
11 Dec 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 63,400 |
08 Dec 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 164,700 |
07 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 131,100 |
06 Dec 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 303,300 |
05 Dec 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 133,500 |
04 Dec 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 274,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |