Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 29, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 20,000 |
Oct 28, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 80,000 |
Oct 25, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 11,000 |
Oct 24, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 81,900 |
Oct 23, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 13,500 |
Oct 22, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 15,000 |
Oct 21, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 39,400 |
Oct 18, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 29,300 |
Oct 17, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 16,500 |
Oct 16, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 13,300 |
Oct 15, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 147,300 |
Oct 14, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 70,500 |
Oct 11, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 19,800 |
Oct 10, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 133,300 |
Oct 09, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 47,600 |
Oct 08, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 196,200 |
Oct 07, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 30,000 |
Oct 04, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 10,200 |
Oct 03, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 14,700 |
Oct 02, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Oct 01, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Sep 30, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 22,600 |
Sep 27, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 115,300 |
Sep 26, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 11,600 |
Sep 25, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 35,200 |
Sep 24, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 34,000 |
Sep 23, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Sep 20, 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 65,800 |
Sep 19, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 50,500 |
Sep 18, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 20,000 |
Sep 17, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Sep 13, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 13,500 |
Sep 12, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 58,800 |
Sep 11, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 146,500 |
Sep 10, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 118,200 |
Sep 09, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 95,400 |
Sep 06, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 39,200 |
Sep 05, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 64,500 |
Sep 04, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 97,800 |
Sep 03, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 203,300 |
Sep 02, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 28,000 |
Aug 30, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 113,300 |
Aug 29, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 39,800 |
Aug 28, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 42,200 |
Aug 27, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Aug 26, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 11,800 |
Aug 23, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 83,300 |
Aug 22, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 27,000 |
Aug 21, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 77,400 |
Aug 20, 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 162,700 |
Aug 19, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 14,100 |
Aug 16, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 42,000 |
Aug 15, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 135,000 |
Aug 14, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 70,000 |
Aug 13, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 99,000 |
Aug 12, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 261,500 |
Aug 09, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 82,000 |
Aug 08, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 52,000 |
Aug 07, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 444,100 |
Aug 06, 2024 | 0.2600 | 0.2800 | 0.2550 | 0.2800 | 0.2800 | 848,800 |
Aug 05, 2024 | 0.2850 | 0.2850 | 0.2500 | 0.2550 | 0.2550 | 1,309,600 |
Aug 02, 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 593,000 |
Aug 01, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 320,400 |
Jul 31, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 353,500 |
Jul 30, 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 178,500 |
Jul 29, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 102,500 |
Jul 26, 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 117,900 |
Jul 25, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 153,100 |
Jul 24, 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 535,100 |
Jul 23, 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 354,800 |
Jul 22, 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 262,000 |
Jul 19, 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 470,300 |
Jul 18, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 479,400 |
Jul 17, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 408,500 |
Jul 16, 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 222,700 |
Jul 15, 2024 | 0.3200 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 1,249,300 |
Jul 12, 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 314,200 |
Jul 11, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 319,100 |
Jul 10, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 650,100 |
Jul 09, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 240,400 |
Jul 05, 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 361,800 |
Jul 04, 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 519,000 |
Jul 03, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 1,475,400 |
Jul 02, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 1,880,000 |
Jul 01, 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 1,559,300 |
Jun 28, 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 1,620,500 |
Jun 27, 2024 | 0.3900 | 0.4050 | 0.3450 | 0.3450 | 0.3450 | 17,627,500 |
Jun 26, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 8,629,900 |
Jun 25, 2024 | 0.3950 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 10,423,900 |
Jun 24, 2024 | 0.3550 | 0.4100 | 0.3550 | 0.3950 | 0.3950 | 20,137,700 |
Jun 21, 2024 | 0.3500 | 0.3700 | 0.3450 | 0.3550 | 0.3550 | 1,454,200 |
Jun 20, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 181,000 |
Jun 19, 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 762,800 |
Jun 18, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 1,874,800 |
Jun 14, 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 569,400 |
Jun 13, 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 544,300 |
Jun 12, 2024 | 0.3400 | 0.3850 | 0.3400 | 0.3650 | 0.3650 | 9,745,800 |
Jun 11, 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 1,493,300 |
Jun 10, 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 593,000 |
Jun 07, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 611,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |