Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 10, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 91,360 |
Sept 09, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 68,000 |
Sept 06, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 4,900 |
Sept 05, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 2,400 |
Sept 04, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,400 |
Sept 03, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 2,500 |
Aug 30, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 3,300 |
Aug 29, 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 14,100 |
Aug 28, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 19,100 |
Aug 27, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,500 |
Aug 26, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 22,500 |
Aug 23, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 5,000 |
Aug 22, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Aug 21, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,100 |
Aug 20, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,500 |
Aug 19, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,100 |
Aug 16, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 1,000 |
Aug 15, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Aug 14, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 4,000 |
Aug 13, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Aug 12, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 6,200 |
Aug 09, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,100 |
Aug 08, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 9,500 |
Aug 07, 2024 | 0.2550 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 30,100 |
Aug 06, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Aug 02, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,900 |
Aug 01, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 10,000 |
Jul 31, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 4,500 |
Jul 30, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,500 |
Jul 29, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 53,600 |
Jul 26, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 9,500 |
Jul 25, 2024 | 0.2650 | 0.3300 | 0.2650 | 0.2900 | 0.2900 | 40,000 |
Jul 24, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 23,000 |
Jul 23, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jul 22, 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 208,500 |
Jul 19, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 5,500 |
Jul 18, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 6,000 |
Jul 17, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Jul 16, 2024 | 0.3350 | 0.3350 | 0.2900 | 0.2950 | 0.2950 | 31,000 |
Jul 15, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jul 12, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 700 |
Jul 11, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 4,000 |
Jul 10, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,500 |
Jul 09, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 10,900 |
Jul 08, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jul 05, 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 15,500 |
Jul 04, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 55,500 |
Jul 03, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
Jul 02, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 5,500 |
Jun 28, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 8,900 |
Jun 27, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 30,600 |
Jun 26, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 14,000 |
Jun 25, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 7,000 |
Jun 24, 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2700 | 0.2700 | 20,100 |
Jun 21, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 2,300 |
Jun 20, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 8,500 |
Jun 19, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 161,000 |
Jun 18, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
Jun 17, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,300 |
Jun 14, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Jun 13, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,500 |
Jun 12, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 9,500 |
Jun 11, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 24,000 |
Jun 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Jun 07, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jun 06, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 12,200 |
Jun 05, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 17,600 |
Jun 04, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 19,800 |
Jun 03, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 13,000 |
May 31, 2024 | 0.2950 | 0.2950 | 0.2550 | 0.2550 | 0.2550 | 11,300 |
May 30, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 700 |
May 29, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 32,300 |
May 28, 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 17,000 |
May 27, 2024 | 0.2850 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 36,700 |
May 24, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 23,800 |
May 23, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 300 |
May 22, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 7,600 |
May 21, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 29,700 |
May 17, 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 71,700 |
May 16, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 40,000 |
May 15, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 39,500 |
May 14, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,500 |
May 13, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,800 |
May 10, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 80,800 |
May 09, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 11,500 |
May 08, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,500 |
May 07, 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 11,900 |
May 06, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 3,200 |
May 03, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 38,800 |
May 02, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,500 |
May 01, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Apr 30, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 65,000 |
Apr 29, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 43,900 |
Apr 26, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 28,000 |
Apr 25, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 16,000 |
Apr 24, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
Apr 23, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
Apr 22, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
Apr 19, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 51,000 |
Apr 18, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |