Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 5,000 |
Oct 24, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 49,600 |
Oct 23, 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 31,600 |
Oct 22, 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 19,900 |
Oct 21, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 20,000 |
Oct 18, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Oct 17, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,900 |
Oct 16, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Oct 15, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 5,100 |
Oct 11, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 41,500 |
Oct 10, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 20,800 |
Oct 09, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,500 |
Oct 08, 2024 | 0.3650 | 0.3850 | 0.3650 | 0.3850 | 0.3850 | 4,100 |
Oct 07, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 4,800 |
Oct 04, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
Oct 03, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 11,000 |
Oct 02, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,500 |
Oct 01, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 2,500 |
Sep 30, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,500 |
Sep 27, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,000 |
Sep 26, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 29,500 |
Sep 25, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 500 |
Sep 24, 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 20,000 |
Sep 23, 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 28,500 |
Sep 20, 2024 | 0.2950 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 72,000 |
Sep 19, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 11,500 |
Sep 18, 2024 | 0.3100 | 0.3100 | 0.2750 | 0.2750 | 0.2750 | 5,000 |
Sep 17, 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 4,000 |
Sep 16, 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 14,000 |
Sep 13, 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 9,000 |
Sep 12, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 600 |
Sep 11, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 8,500 |
Sep 10, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 13,000 |
Sep 09, 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 16,500 |
Sep 06, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 1,500 |
Sep 05, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 28,900 |
Sep 04, 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 11,000 |
Sep 03, 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 3,000 |
Aug 30, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 8,000 |
Aug 29, 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 5,000 |
Aug 28, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,500 |
Aug 27, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 14,500 |
Aug 26, 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 8,600 |
Aug 23, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 2,000 |
Aug 22, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 27,500 |
Aug 21, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
Aug 20, 2024 | 0.3150 | 0.3350 | 0.3000 | 0.3350 | 0.3350 | 56,000 |
Aug 19, 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 22,100 |
Aug 16, 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 16,800 |
Aug 15, 2024 | 0.2650 | 0.3000 | 0.2650 | 0.3000 | 0.3000 | 31,200 |
Aug 14, 2024 | 0.2400 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 36,700 |
Aug 13, 2024 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 8,100 |
Aug 12, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 5,000 |
Aug 09, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Aug 08, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 5,000 |
Aug 07, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Aug 06, 2024 | 0.2000 | 0.2250 | 0.2000 | 0.2250 | 0.2250 | 20,000 |
Aug 02, 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 20,500 |
Aug 01, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jul 31, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 18,000 |
Jul 30, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 33,000 |
Jul 29, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 58,500 |
Jul 26, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 6,500 |
Jul 25, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 6,500 |
Jul 24, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Jul 23, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Jul 22, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Jul 19, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 32,000 |
Jul 18, 2024 | 0.2600 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 17,500 |
Jul 17, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jul 16, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jul 15, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,500 |
Jul 12, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 16,500 |
Jul 11, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 19,100 |
Jul 10, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 25,000 |
Jul 09, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 66,500 |
Jul 08, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,500 |
Jul 05, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,200 |
Jul 04, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Jul 03, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 5,500 |
Jul 02, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 110,700 |
Jun 28, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 7,500 |
Jun 27, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
Jun 26, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 147,400 |
Jun 25, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 46,200 |
Jun 24, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 50,500 |
Jun 21, 2024 | 0.2750 | 0.3250 | 0.2600 | 0.2600 | 0.2600 | 49,500 |
Jun 20, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 |
Jun 19, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 31,000 |
Jun 18, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 18,500 |
Jun 17, 2024 | 0.2550 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 61,000 |
Jun 14, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 52,600 |
Jun 13, 2024 | 0.3000 | 0.3000 | 0.2450 | 0.2500 | 0.2500 | 147,800 |
Jun 12, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Jun 11, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 21,500 |
Jun 10, 2024 | 0.3350 | 0.3600 | 0.3150 | 0.3600 | 0.3600 | 7,100 |
Jun 07, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 26,000 |
Jun 06, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 8,500 |
Jun 05, 2024 | 0.3850 | 0.3850 | 0.3550 | 0.3600 | 0.3600 | 14,600 |
Jun 04, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |