Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 2,578,685 |
18 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 2,906,949 |
17 Apr 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 1,296,346 |
16 Apr 2024 | 0.0770 | 0.0770 | 0.0690 | 0.0720 | 0.0720 | 2,961,638 |
15 Apr 2024 | 0.0770 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 2,162,528 |
12 Apr 2024 | 0.0780 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 1,323,731 |
11 Apr 2024 | 0.0770 | 0.0820 | 0.0760 | 0.0770 | 0.0770 | 5,040,976 |
10 Apr 2024 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 8,054,253 |
09 Apr 2024 | 0.0730 | 0.0755 | 0.0720 | 0.0720 | 0.0720 | 3,886,763 |
08 Apr 2024 | 0.0680 | 0.0730 | 0.0680 | 0.0730 | 0.0730 | 1,709,940 |
05 Apr 2024 | 0.0710 | 0.0710 | 0.0660 | 0.0690 | 0.0690 | 1,324,349 |
04 Apr 2024 | 0.0720 | 0.0760 | 0.0710 | 0.0710 | 0.0710 | 5,731,697 |
03 Apr 2024 | 0.0620 | 0.0730 | 0.0620 | 0.0730 | 0.0730 | 7,352,506 |
02 Apr 2024 | 0.0600 | 0.0640 | 0.0570 | 0.0640 | 0.0640 | 2,900,741 |
28 Mar 2024 | 0.0570 | 0.0620 | 0.0570 | 0.0590 | 0.0590 | 1,372,706 |
27 Mar 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 1,037,355 |
26 Mar 2024 | 0.0640 | 0.0640 | 0.0560 | 0.0580 | 0.0580 | 3,732,949 |
25 Mar 2024 | 0.0630 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 1,071,704 |
22 Mar 2024 | 0.0660 | 0.0660 | 0.0610 | 0.0630 | 0.0630 | 2,266,242 |
21 Mar 2024 | 0.0560 | 0.0660 | 0.0560 | 0.0660 | 0.0660 | 5,731,380 |
20 Mar 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 702,859 |
19 Mar 2024 | 0.0560 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 2,774,765 |
18 Mar 2024 | 0.0530 | 0.0580 | 0.0510 | 0.0560 | 0.0560 | 5,562,326 |
15 Mar 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 10,439,681 |
14 Mar 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 4,085,493 |
13 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,575,692 |
12 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 1,622,537 |
11 Mar 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 4,796,146 |
08 Mar 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 2,667,653 |
07 Mar 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 2,540,809 |
06 Mar 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 6,634,910 |
05 Mar 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 917,794 |
04 Mar 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 3,347,356 |
01 Mar 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 396,878 |
29 Feb 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 2,496,289 |
28 Feb 2024 | 0.0400 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 2,910,210 |
27 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,595,217 |
26 Feb 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 3,749,409 |
23 Feb 2024 | 0.0420 | 0.0430 | 0.0380 | 0.0390 | 0.0390 | 4,050,031 |
22 Feb 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 5,802,099 |
21 Feb 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,730,808 |
20 Feb 2024 | 0.0435 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 881,392 |
19 Feb 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 1,560,259 |
16 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,178,374 |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 1,561,304 |
14 Feb 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 2,366,662 |
13 Feb 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 2,650,832 |
12 Feb 2024 | 0.0500 | 0.0505 | 0.0460 | 0.0470 | 0.0470 | 4,340,488 |
09 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 528,687 |
08 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 913,789 |
07 Feb 2024 | 0.0505 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 501,357 |
06 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 521,416 |
05 Feb 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 396,254 |
02 Feb 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 1,504,041 |
01 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 675,929 |
31 Jan 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 48,565 |
30 Jan 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,031,915 |
29 Jan 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 805,173 |
25 Jan 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 286,330 |
24 Jan 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 1,183,384 |
23 Jan 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 843,414 |
22 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 61,347 |
19 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 161,413 |
18 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 1,075,248 |
17 Jan 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,214,068 |
16 Jan 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 287,784 |
15 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 76,098 |
12 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 132,010 |
11 Jan 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 830,817 |
10 Jan 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 704,911 |
09 Jan 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 302,525 |
08 Jan 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,165,550 |
05 Jan 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 943,494 |
04 Jan 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 386,959 |
03 Jan 2024 | 0.0610 | 0.0620 | 0.0560 | 0.0570 | 0.0570 | 2,135,066 |
02 Jan 2024 | 0.0590 | 0.0630 | 0.0590 | 0.0620 | 0.0620 | 1,821,338 |
29 Dec 2023 | 0.0540 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 1,638,064 |
28 Dec 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 652,670 |
27 Dec 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 715,865 |
22 Dec 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 1,982,871 |
21 Dec 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 219,746 |
20 Dec 2023 | 0.0560 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 2,170,475 |
19 Dec 2023 | 0.0570 | 0.0570 | 0.0525 | 0.0560 | 0.0560 | 2,333,411 |
18 Dec 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 1,810,140 |
15 Dec 2023 | 0.0520 | 0.0570 | 0.0510 | 0.0570 | 0.0570 | 2,265,359 |
14 Dec 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 4,237,450 |
13 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 617,361 |
12 Dec 2023 | 0.0540 | 0.0540 | 0.0480 | 0.0490 | 0.0490 | 2,794,964 |
11 Dec 2023 | 0.0540 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 2,074,590 |
08 Dec 2023 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 1,705,703 |
07 Dec 2023 | 0.0500 | 0.0510 | 0.0485 | 0.0490 | 0.0490 | 5,163,689 |
06 Dec 2023 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 2,959,282 |
05 Dec 2023 | 0.0540 | 0.0540 | 0.0480 | 0.0520 | 0.0520 | 3,007,409 |
04 Dec 2023 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 3,954,028 |
01 Dec 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 543,425 |
30 Nov 2023 | 0.0550 | 0.0560 | 0.0545 | 0.0550 | 0.0550 | 1,818,521 |
29 Nov 2023 | 0.0550 | 0.0570 | 0.0545 | 0.0550 | 0.0550 | 6,922,542 |
28 Nov 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 3,192,673 |
27 Nov 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 1,566,826 |
24 Nov 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 2,894,966 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |