Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 4,068,850 |
09 May 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 1,783,645 |
08 May 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 2,233,013 |
07 May 2024 | 0.0560 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 2,572,218 |
06 May 2024 | 0.0520 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 4,892,054 |
03 May 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0530 | 0.0530 | 2,985,902 |
02 May 2024 | 0.0550 | 0.0560 | 0.0430 | 0.0500 | 0.0500 | 20,650,860 |
01 May 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,895,358 |
30 Apr 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 2,447,194 |
29 Apr 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 10,307,399 |
26 Apr 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 3,960,747 |
24 Apr 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 1,241,857 |
23 Apr 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 1,221,902 |
22 Apr 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 2,023,539 |
19 Apr 2024 | 0.0590 | 0.0590 | 0.0585 | 0.0590 | 0.0590 | 688,871 |
18 Apr 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 3,152,581 |
17 Apr 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 1,319,779 |
16 Apr 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 4,076,840 |
15 Apr 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 1,994,047 |
12 Apr 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 1,891,869 |
11 Apr 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 1,022,939 |
10 Apr 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0605 | 0.0605 | 1,725,390 |
09 Apr 2024 | 0.0600 | 0.0605 | 0.0590 | 0.0600 | 0.0600 | 2,214,558 |
08 Apr 2024 | 0.0620 | 0.0625 | 0.0600 | 0.0600 | 0.0600 | 1,765,351 |
05 Apr 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 2,567,187 |
04 Apr 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 1,503,030 |
03 Apr 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 2,653,837 |
02 Apr 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 2,918,513 |
28 Mar 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 2,910,295 |
27 Mar 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 1,262,646 |
26 Mar 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 5,212,530 |
25 Mar 2024 | 0.0580 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | 6,764,848 |
22 Mar 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0585 | 0.0585 | 2,757,517 |
21 Mar 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 4,771,466 |
20 Mar 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 1,982,161 |
19 Mar 2024 | 0.0590 | 0.0630 | 0.0590 | 0.0610 | 0.0610 | 6,869,739 |
18 Mar 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 2,883,384 |
15 Mar 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 2,631,847 |
14 Mar 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 1,352,572 |
13 Mar 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 1,583,824 |
12 Mar 2024 | 0.0590 | 0.0600 | 0.0585 | 0.0590 | 0.0590 | 2,531,857 |
11 Mar 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 4,229,022 |
08 Mar 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 1,451,586 |
07 Mar 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 947,940 |
06 Mar 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 1,735,689 |
05 Mar 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 2,725,405 |
04 Mar 2024 | 0.0620 | 0.0680 | 0.0610 | 0.0670 | 0.0670 | 2,959,911 |
01 Mar 2024 | 0.0580 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | 3,896,831 |
29 Feb 2024 | 0.0580 | 0.0595 | 0.0580 | 0.0580 | 0.0580 | 1,462,132 |
28 Feb 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 2,536,278 |
27 Feb 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 3,902,023 |
26 Feb 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 892,200 |
23 Feb 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 3,150,094 |
22 Feb 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 988,530 |
21 Feb 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 2,212,362 |
20 Feb 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 1,472,459 |
19 Feb 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 1,716,716 |
16 Feb 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 2,179,786 |
15 Feb 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 571,666 |
14 Feb 2024 | 0.0590 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 1,753,737 |
13 Feb 2024 | 0.0590 | 0.0615 | 0.0580 | 0.0590 | 0.0590 | 1,610,386 |
12 Feb 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 2,893,214 |
09 Feb 2024 | 0.0590 | 0.0610 | 0.0585 | 0.0610 | 0.0610 | 1,813,405 |
08 Feb 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 1,259,681 |
07 Feb 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 2,262,203 |
06 Feb 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 6,919,443 |
05 Feb 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 6,788,524 |
02 Feb 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 6,265,065 |
01 Feb 2024 | 0.0620 | 0.0630 | 0.0580 | 0.0610 | 0.0610 | 22,191,967 |
31 Jan 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 6,147,787 |
30 Jan 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 5,602,431 |
29 Jan 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 2,438,044 |
25 Jan 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 8,175,515 |
24 Jan 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 2,858,813 |
23 Jan 2024 | 0.0720 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 3,778,527 |
22 Jan 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 2,120,030 |
19 Jan 2024 | 0.0710 | 0.0750 | 0.0710 | 0.0740 | 0.0740 | 3,532,310 |
18 Jan 2024 | 0.0690 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 2,112,648 |
17 Jan 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 1,655,438 |
16 Jan 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0700 | 0.0700 | 2,473,784 |
15 Jan 2024 | 0.0710 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 974,346 |
12 Jan 2024 | 0.0710 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 1,696,520 |
11 Jan 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 2,012,862 |
10 Jan 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 1,508,010 |
09 Jan 2024 | 0.0720 | 0.0730 | 0.0695 | 0.0710 | 0.0710 | 4,863,786 |
08 Jan 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 5,614,667 |
05 Jan 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 2,445,624 |
04 Jan 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 2,266,653 |
03 Jan 2024 | 0.0750 | 0.0780 | 0.0740 | 0.0770 | 0.0770 | 5,697,078 |
02 Jan 2024 | 0.0750 | 0.0790 | 0.0750 | 0.0750 | 0.0750 | 7,498,949 |
29 Dec 2023 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 3,967,991 |
28 Dec 2023 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 6,325,961 |
27 Dec 2023 | 0.0740 | 0.0755 | 0.0730 | 0.0750 | 0.0750 | 2,844,599 |
22 Dec 2023 | 0.0720 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 6,445,975 |
21 Dec 2023 | 0.0770 | 0.0770 | 0.0690 | 0.0720 | 0.0720 | 9,765,400 |
20 Dec 2023 | 0.0800 | 0.0810 | 0.0760 | 0.0770 | 0.0770 | 9,314,569 |
19 Dec 2023 | 0.0810 | 0.0810 | 0.0785 | 0.0800 | 0.0800 | 3,086,302 |
18 Dec 2023 | 0.0770 | 0.0810 | 0.0770 | 0.0790 | 0.0790 | 9,332,088 |
15 Dec 2023 | 0.0740 | 0.0785 | 0.0740 | 0.0770 | 0.0770 | 8,550,898 |
14 Dec 2023 | 0.0740 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 7,050,846 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |