Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 0.0538 | 0.0538 | 0.0488 | 0.0488 | 0.0488 | - |
23 May 2024 | 0.0540 | 0.0540 | 0.0504 | 0.0504 | 0.0504 | - |
22 May 2024 | 0.0540 | 0.0574 | 0.0506 | 0.0522 | 0.0522 | - |
21 May 2024 | 0.0566 | 0.0590 | 0.0566 | 0.0590 | 0.0590 | - |
20 May 2024 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | - |
17 May 2024 | 0.0582 | 0.0592 | 0.0574 | 0.0574 | 0.0574 | - |
16 May 2024 | 0.0574 | 0.0624 | 0.0574 | 0.0624 | 0.0624 | - |
15 May 2024 | 0.0574 | 0.0608 | 0.0574 | 0.0608 | 0.0608 | - |
14 May 2024 | 0.0576 | 0.0610 | 0.0574 | 0.0608 | 0.0608 | - |
13 May 2024 | 0.0576 | 0.0608 | 0.0558 | 0.0558 | 0.0558 | - |
10 May 2024 | 0.0644 | 0.0646 | 0.0610 | 0.0610 | 0.0610 | - |
09 May 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
08 May 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
07 May 2024 | 0.0678 | 0.0678 | 0.0644 | 0.0660 | 0.0660 | - |
06 May 2024 | 0.0644 | 0.0644 | 0.0610 | 0.0610 | 0.0610 | - |
03 May 2024 | 0.0580 | 0.0628 | 0.0580 | 0.0628 | 0.0628 | - |
02 May 2024 | 0.0542 | 0.0596 | 0.0528 | 0.0596 | 0.0596 | - |
30 Apr 2024 | 0.0546 | 0.0546 | 0.0544 | 0.0544 | 0.0544 | - |
29 Apr 2024 | 0.0444 | 0.0546 | 0.0444 | 0.0546 | 0.0546 | - |
26 Apr 2024 | 0.0444 | 0.0512 | 0.0444 | 0.0478 | 0.0478 | - |
25 Apr 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
24 Apr 2024 | 0.0444 | 0.0460 | 0.0426 | 0.0460 | 0.0460 | - |
23 Apr 2024 | 0.0444 | 0.0462 | 0.0444 | 0.0444 | 0.0444 | - |
22 Apr 2024 | 0.0478 | 0.0514 | 0.0478 | 0.0514 | 0.0514 | - |
19 Apr 2024 | 0.0512 | 0.0512 | 0.0478 | 0.0494 | 0.0494 | - |
18 Apr 2024 | 0.0510 | 0.0512 | 0.0494 | 0.0512 | 0.0512 | - |
17 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
16 Apr 2024 | 0.0512 | 0.0512 | 0.0510 | 0.0510 | 0.0510 | - |
15 Apr 2024 | 0.0444 | 0.0528 | 0.0444 | 0.0512 | 0.0512 | - |
12 Apr 2024 | 0.0510 | 0.0512 | 0.0510 | 0.0512 | 0.0512 | - |
11 Apr 2024 | 0.0510 | 0.0510 | 0.0494 | 0.0494 | 0.0494 | - |
10 Apr 2024 | 0.0542 | 0.0542 | 0.0526 | 0.0526 | 0.0526 | - |
09 Apr 2024 | 0.0576 | 0.0576 | 0.0500 | 0.0576 | 0.0576 | - |
08 Apr 2024 | 0.0576 | 0.0576 | 0.0526 | 0.0526 | 0.0526 | - |
05 Apr 2024 | 0.0542 | 0.0544 | 0.0542 | 0.0542 | 0.0542 | - |
04 Apr 2024 | 0.0546 | 0.0546 | 0.0528 | 0.0528 | 0.0528 | - |
03 Apr 2024 | 0.0544 | 0.0580 | 0.0528 | 0.0546 | 0.0546 | - |
02 Apr 2024 | 0.0548 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | - |
28 Mar 2024 | 0.0578 | 0.0580 | 0.0512 | 0.0530 | 0.0530 | - |
27 Mar 2024 | 0.0492 | 0.0578 | 0.0492 | 0.0578 | 0.0578 | - |
26 Mar 2024 | 0.0526 | 0.0526 | 0.0510 | 0.0510 | 0.0510 | - |
25 Mar 2024 | 0.0526 | 0.0526 | 0.0508 | 0.0508 | 0.0508 | - |
22 Mar 2024 | 0.0526 | 0.0544 | 0.0510 | 0.0510 | 0.0510 | - |
21 Mar 2024 | 0.0578 | 0.0578 | 0.0576 | 0.0576 | 0.0576 | - |
20 Mar 2024 | 0.0558 | 0.0594 | 0.0558 | 0.0576 | 0.0576 | - |
19 Mar 2024 | 0.0542 | 0.0544 | 0.0540 | 0.0540 | 0.0540 | - |
18 Mar 2024 | 0.0576 | 0.0594 | 0.0576 | 0.0594 | 0.0594 | - |
15 Mar 2024 | 0.0560 | 0.0594 | 0.0558 | 0.0576 | 0.0576 | - |
14 Mar 2024 | 0.0558 | 0.0560 | 0.0526 | 0.0560 | 0.0560 | - |
13 Mar 2024 | 0.0592 | 0.0594 | 0.0542 | 0.0558 | 0.0558 | - |
12 Mar 2024 | 0.0660 | 0.0662 | 0.0560 | 0.0560 | 0.0560 | - |
11 Mar 2024 | 0.0662 | 0.0662 | 0.0628 | 0.0644 | 0.0644 | - |
08 Mar 2024 | 0.0746 | 0.0748 | 0.0644 | 0.0660 | 0.0660 | - |
07 Mar 2024 | 0.0678 | 0.0730 | 0.0610 | 0.0730 | 0.0730 | - |
06 Mar 2024 | 0.0744 | 0.0744 | 0.0712 | 0.0730 | 0.0730 | - |
05 Mar 2024 | 0.0712 | 0.0730 | 0.0694 | 0.0728 | 0.0728 | - |
04 Mar 2024 | 0.0748 | 0.0798 | 0.0712 | 0.0728 | 0.0728 | - |
01 Mar 2024 | 0.0612 | 0.0834 | 0.0612 | 0.0766 | 0.0766 | - |
29 Feb 2024 | 0.0612 | 0.0664 | 0.0610 | 0.0648 | 0.0648 | - |
28 Feb 2024 | 0.0604 | 0.0630 | 0.0578 | 0.0630 | 0.0630 | - |
27 Feb 2024 | 0.0774 | 0.0776 | 0.0578 | 0.0578 | 0.0578 | - |
26 Feb 2024 | 0.0640 | 0.0716 | 0.0630 | 0.0630 | 0.0630 | - |
23 Feb 2024 | 0.0744 | 0.0744 | 0.0628 | 0.0646 | 0.0646 | - |
22 Feb 2024 | 0.0812 | 0.0812 | 0.0736 | 0.0736 | 0.0736 | - |
21 Feb 2024 | 0.0778 | 0.0896 | 0.0778 | 0.0800 | 0.0800 | - |
20 Feb 2024 | 0.0540 | 0.0804 | 0.0538 | 0.0734 | 0.0734 | - |
19 Feb 2024 | 0.0540 | 0.0542 | 0.0514 | 0.0514 | 0.0514 | - |
16 Feb 2024 | 0.0506 | 0.0568 | 0.0506 | 0.0534 | 0.0534 | - |
15 Feb 2024 | 0.0610 | 0.0610 | 0.0532 | 0.0552 | 0.0552 | - |
14 Feb 2024 | 0.0576 | 0.0860 | 0.0576 | 0.0602 | 0.0602 | - |
13 Feb 2024 | 0.0646 | 0.0688 | 0.0552 | 0.0602 | 0.0602 | - |
12 Feb 2024 | 0.0506 | 0.0570 | 0.0464 | 0.0552 | 0.0552 | - |
09 Feb 2024 | 0.0334 | 0.0532 | 0.0334 | 0.0448 | 0.0448 | - |
08 Feb 2024 | 0.0370 | 0.0370 | 0.0326 | 0.0326 | 0.0326 | - |
07 Feb 2024 | 0.0370 | 0.0370 | 0.0326 | 0.0326 | 0.0326 | - |
06 Feb 2024 | 0.0368 | 0.0368 | 0.0326 | 0.0326 | 0.0326 | - |
05 Feb 2024 | 0.0340 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | - |
02 Feb 2024 | 0.0368 | 0.0368 | 0.0310 | 0.0310 | 0.0310 | - |
01 Feb 2024 | 0.0300 | 0.0360 | 0.0292 | 0.0360 | 0.0360 | - |
31 Jan 2024 | 0.0324 | 0.0324 | 0.0292 | 0.0292 | 0.0292 | - |
30 Jan 2024 | 0.0322 | 0.0322 | 0.0272 | 0.0292 | 0.0292 | - |
29 Jan 2024 | 0.0322 | 0.0322 | 0.0272 | 0.0292 | 0.0292 | - |
26 Jan 2024 | 0.0322 | 0.0322 | 0.0272 | 0.0272 | 0.0272 | - |
25 Jan 2024 | 0.0296 | 0.0296 | 0.0238 | 0.0272 | 0.0272 | - |
24 Jan 2024 | 0.0264 | 0.0264 | 0.0254 | 0.0254 | 0.0254 | - |
23 Jan 2024 | 0.0366 | 0.0366 | 0.0256 | 0.0256 | 0.0256 | - |
22 Jan 2024 | 0.0366 | 0.0376 | 0.0308 | 0.0374 | 0.0374 | - |
19 Jan 2024 | 0.0400 | 0.0426 | 0.0400 | 0.0410 | 0.0410 | - |
18 Jan 2024 | 0.0364 | 0.0364 | 0.0324 | 0.0358 | 0.0358 | - |
17 Jan 2024 | 0.0338 | 0.0338 | 0.0306 | 0.0322 | 0.0322 | - |
16 Jan 2024 | 0.0338 | 0.0338 | 0.0306 | 0.0306 | 0.0306 | - |
15 Jan 2024 | 0.0338 | 0.0338 | 0.0306 | 0.0306 | 0.0306 | - |
12 Jan 2024 | 0.0364 | 0.0366 | 0.0298 | 0.0316 | 0.0316 | - |
11 Jan 2024 | 0.0366 | 0.0366 | 0.0322 | 0.0356 | 0.0356 | - |
10 Jan 2024 | 0.0502 | 0.0502 | 0.0324 | 0.0326 | 0.0326 | - |
09 Jan 2024 | 0.0468 | 0.0512 | 0.0444 | 0.0444 | 0.0444 | - |
08 Jan 2024 | 0.0572 | 0.0572 | 0.0476 | 0.0476 | 0.0476 | - |
05 Jan 2024 | 0.0332 | 0.0548 | 0.0308 | 0.0546 | 0.0546 | - |
04 Jan 2024 | 0.0334 | 0.0334 | 0.0290 | 0.0290 | 0.0290 | - |
03 Jan 2024 | 0.0332 | 0.0334 | 0.0308 | 0.0308 | 0.0308 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |