Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 19,600 |
Oct 17, 2024 | 0.3600 | 0.3600 | 0.3150 | 0.3200 | 0.3200 | 12,600 |
Oct 16, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 9,000 |
Oct 15, 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 13,500 |
Oct 11, 2024 | - | - | - | - | - | - |
Oct 10, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,000 |
Oct 09, 2024 | - | - | - | - | - | - |
Oct 08, 2024 | - | - | - | - | - | - |
Oct 07, 2024 | - | - | - | - | - | - |
Oct 04, 2024 | - | - | - | - | - | - |
Oct 03, 2024 | - | - | - | - | - | - |
Oct 02, 2024 | - | - | - | - | - | - |
Oct 01, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 8,808 |
Sep 30, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,501 |
Sep 27, 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 8,033 |
Sep 26, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 2,500 |
Sep 25, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,000 |
Sep 24, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,001 |
Sep 23, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 3,500 |
Sep 20, 2024 | - | - | - | - | - | - |
Sep 19, 2024 | - | - | - | - | - | - |
Sep 18, 2024 | 0.3150 | 0.3500 | 0.3150 | 0.3500 | 0.3500 | 7,416 |
Sep 17, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 2,000 |
Sep 16, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 1,500 |
Sep 13, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 2,000 |
Sep 12, 2024 | 0.3300 | 0.3400 | 0.3150 | 0.3150 | 0.3150 | 6,500 |
Sep 11, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 15,500 |
Sep 10, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 19,500 |
Sep 09, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 30,166 |
Sep 06, 2024 | - | - | - | - | - | - |
Sep 05, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 8,000 |
Sep 04, 2024 | - | - | - | - | - | - |
Sep 03, 2024 | 0.3650 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 16,530 |
Aug 30, 2024 | 0.3300 | 0.4000 | 0.3300 | 0.3800 | 0.3800 | 17,000 |
Aug 29, 2024 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 50,779 |
Aug 28, 2024 | 0.2700 | 0.3300 | 0.2700 | 0.3300 | 0.3300 | 51,501 |
Aug 27, 2024 | 0.2600 | 0.2600 | 0.2250 | 0.2350 | 0.2350 | 19,000 |
Aug 26, 2024 | 0.2600 | 0.2900 | 0.2550 | 0.2700 | 0.2700 | 53,525 |
Aug 23, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 926 |
Aug 22, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
Aug 21, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 4,700 |
Aug 20, 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2850 | 0.2850 | 16,266 |
Aug 19, 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 20,000 |
Aug 16, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,233 |
Aug 15, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 11,000 |
Aug 14, 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 6,000 |
Aug 13, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Aug 12, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 3,004 |
Aug 09, 2024 | - | - | - | - | - | - |
Aug 08, 2024 | - | - | - | - | - | - |
Aug 07, 2024 | - | - | - | - | - | - |
Aug 06, 2024 | 0.3000 | 0.3150 | 0.2750 | 0.3150 | 0.3150 | 13,500 |
Aug 02, 2024 | 0.3500 | 0.3500 | 0.2800 | 0.3100 | 0.3100 | 15,294 |
Aug 01, 2024 | - | - | - | - | - | - |
Jul 31, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 2,000 |
Jul 30, 2024 | - | - | - | - | - | - |
Jul 29, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 3,166 |
Jul 26, 2024 | - | - | - | - | - | - |
Jul 25, 2024 | - | - | - | - | - | - |
Jul 24, 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 8,000 |
Jul 23, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 |
Jul 22, 2024 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | 0.3500 | 35,875 |
Jul 19, 2024 | - | - | - | - | - | - |
Jul 18, 2024 | - | - | - | - | - | - |
Jul 17, 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 5,000 |
Jul 16, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 6,833 |
Jul 15, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 6,000 |
Jul 12, 2024 | - | - | - | - | - | - |
Jul 11, 2024 | - | - | - | - | - | - |
Jul 10, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 512 |
Jul 09, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 |
Jul 08, 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 12,500 |
Jul 05, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 40,667 |
Jul 04, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 67,002 |
Jul 03, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,500 |
Jul 02, 2024 | 0.4500 | 0.4750 | 0.4400 | 0.4400 | 0.4400 | 18,700 |
Jun 28, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 2,000 |
Jun 27, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 19,000 |
Jun 26, 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 17,000 |
Jun 25, 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 21,735 |
Jun 24, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 49,620 |
Jun 21, 2024 | 0.5000 | 0.5100 | 0.4550 | 0.4900 | 0.4900 | 34,030 |
Jun 20, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 16,001 |
Jun 19, 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 35,900 |
Jun 18, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 37,500 |
Jun 17, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 13,000 |
Jun 14, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 30,000 |
Jun 13, 2024 | 0.4900 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 62,002 |
Jun 12, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 23,510 |
Jun 11, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 37,520 |
Jun 10, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 85,000 |
Jun 07, 2024 | 0.5100 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 33,500 |
Jun 06, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 25,804 |
Jun 05, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 57,798 |
Jun 04, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 44,500 |
Jun 03, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 48,000 |
May 31, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 40,505 |
May 30, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 32,000 |
May 29, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 34,000 |
May 28, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 24,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |