Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 25,899,300 |
03 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 13,195,000 |
02 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 11,802,000 |
30 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 6,691,600 |
29 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 21,678,400 |
26 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 10,931,800 |
25 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 124,101,700 |
24 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 19,122,900 |
23 Apr 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 94,250,200 |
22 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
19 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 16,125,600 |
18 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 10,375,500 |
17 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 48,719,100 |
16 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 122,227,100 |
15 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 5,994,600 |
12 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,262,100 |
09 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,351,600 |
08 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 7,369,900 |
05 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,010,800 |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,165,200 |
03 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,353,900 |
02 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,444,500 |
01 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 33,176,300 |
29 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,315,200 |
27 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,187,000 |
26 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 67,253,600 |
25 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 144,599,900 |
22 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,712,500 |
21 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,987,200 |
20 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,440,700 |
19 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,273,700 |
18 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 61,409,300 |
15 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,036,900 |
14 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 5,155,400 |
13 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 6,838,900 |
12 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 9,006,900 |
11 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 50,428,700 |
08 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 19,429,000 |
07 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,863,000 |
06 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 8,638,100 |
05 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 88,584,200 |
04 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 9,755,100 |
01 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,762,400 |
29 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 5,621,300 |
28 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 5,764,400 |
27 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 7,325,100 |
26 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 7,868,500 |
23 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,841,700 |
22 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,966,600 |
21 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,580,400 |
20 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 20,613,800 |
19 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 9,418,800 |
16 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,606,300 |
15 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,483,600 |
14 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,534,300 |
13 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,585,800 |
09 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,138,700 |
08 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,352,300 |
07 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,238,800 |
06 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,198,900 |
05 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 13,641,900 |
02 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 41,744,500 |
31 Jan 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 83,502,200 |
30 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 87,525,100 |
29 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,304,000 |
26 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 24,828,500 |
24 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,937,300 |
23 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,037,100 |
22 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,292,300 |
19 Jan 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 233,517,800 |
18 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 15,091,100 |
17 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 6,301,600 |
16 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,456,800 |
15 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,023,800 |
12 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 7,178,600 |
11 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,926,500 |
10 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,472,400 |
09 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,570,600 |
08 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 90,717,400 |
05 Jan 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 233,567,300 |
04 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 9,430,600 |
03 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 30,703,700 |
02 Jan 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 101,163,800 |
29 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,313,500 |
28 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 6,732,900 |
27 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,333,700 |
26 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 6,665,900 |
22 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,759,700 |
21 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,979,200 |
20 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,832,400 |
19 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,987,600 |
18 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 10,307,900 |
15 Dec 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 31,684,400 |
14 Dec 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 193,681,900 |
13 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 96,124,700 |
12 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,719,100 |
11 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 4,256,100 |
08 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 5,603,600 |
07 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 2,977,200 |
06 Dec 2023 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 19,392,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |