Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Jul 25, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 40,000 |
Jul 24, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 5,000 |
Jul 23, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | - |
Jul 22, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | - |
Jul 19, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | - |
Jul 18, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 3,000 |
Jul 17, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 7,500 |
Jul 16, 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 117,500 |
Jul 15, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 129,700 |
Jul 12, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 193,300 |
Jul 11, 2024 | 0.1500 | 0.1550 | 0.1400 | 0.1400 | 0.1400 | 27,400 |
Jul 10, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Jul 09, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 600 |
Jul 08, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 120,600 |
Jul 05, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 7,500 |
Jul 04, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Jul 03, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,500 |
Jul 02, 2024 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 45,800 |
Jun 28, 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 7,500 |
Jun 27, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Jun 26, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Jun 25, 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 13,000 |
Jun 24, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Jun 21, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 16,500 |
Jun 20, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,500 |
Jun 19, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Jun 18, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 600 |
Jun 17, 2024 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 52,600 |
Jun 14, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 17,500 |
Jun 13, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Jun 12, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,600 |
Jun 11, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 13,500 |
Jun 10, 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 64,300 |
Jun 07, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 6,500 |
Jun 06, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jun 05, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,400 |
Jun 04, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jun 03, 2024 | 0.1350 | 0.1350 | 0.1150 | 0.1200 | 0.1200 | 319,300 |
May 31, 2024 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 0.1200 | 68,000 |
May 30, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 12,000 |
May 29, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
May 28, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 3,500 |
May 27, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
May 24, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 29,700 |
May 23, 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 215,500 |
May 22, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,600 |
May 21, 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 3,300 |
May 17, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 16,300 |
May 16, 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 17,500 |
May 15, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 15,800 |
May 14, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 800 |
May 13, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 26,800 |
May 10, 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 2,000 |
May 09, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 1,300 |
May 08, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 22,900 |
May 07, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 500 |
May 06, 2024 | 0.1350 | 0.1350 | 0.1100 | 0.1250 | 0.1250 | 107,900 |
May 03, 2024 | 0.1350 | 0.1400 | 0.1250 | 0.1300 | 0.1300 | 58,700 |
May 02, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 11,500 |
May 01, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 13,900 |
Apr 30, 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 12,700 |
Apr 29, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 46,000 |
Apr 26, 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 123,800 |
Apr 25, 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 71,800 |
Apr 24, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 15,500 |
Apr 23, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 33,800 |
Apr 22, 2024 | 0.1400 | 0.1450 | 0.1250 | 0.1450 | 0.1450 | 17,600 |
Apr 19, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1250 | 0.1250 | 233,600 |
Apr 18, 2024 | 0.1250 | 0.1350 | 0.1200 | 0.1200 | 0.1200 | 193,300 |
Apr 17, 2024 | 0.1400 | 0.1450 | 0.1050 | 0.1250 | 0.1250 | 109,900 |
Apr 16, 2024 | 0.1050 | 0.1300 | 0.0800 | 0.1300 | 0.1300 | 426,900 |
Apr 15, 2024 | 0.5400 | 0.5400 | 0.0900 | 0.1000 | 0.1000 | 1,399,200 |
Apr 12, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,100 |
Apr 11, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 |
Apr 10, 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 4,900 |
Apr 09, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 2,100 |
Apr 08, 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 10,400 |
Apr 05, 2024 | 0.5800 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 11,300 |
Apr 04, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 9,500 |
Apr 03, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 42,600 |
Apr 02, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 8,300 |
Apr 01, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 7,000 |
Mar 28, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 2,400 |
Mar 27, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Mar 26, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 14,000 |
Mar 25, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
Mar 22, 2024 | 0.5500 | 0.5500 | 0.4600 | 0.4900 | 0.4900 | 49,400 |
Mar 21, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 68,400 |
Mar 20, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 600 |
Mar 19, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 15,800 |
Mar 18, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 16,500 |
Mar 15, 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 10,000 |
Mar 14, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 3,600 |
Mar 13, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 17,300 |
Mar 12, 2024 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 60,300 |
Mar 11, 2024 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 32,900 |
Mar 08, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 17,200 |
Mar 07, 2024 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | 47,500 |
Mar 06, 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6200 | 0.6200 | 76,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |