Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
26 Mar 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 362,200 |
25 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 547,600 |
22 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 112,000 |
21 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 107,500 |
20 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 486,200 |
19 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 529,800 |
18 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 150,000 |
15 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 135,000 |
14 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
13 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 145,000 |
12 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 203,800 |
11 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 75,000 |
08 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 50,000 |
07 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 175,000 |
06 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 265,000 |
05 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 241,000 |
04 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 63,000 |
01 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,100 |
29 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 79,300 |
28 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 |
27 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 200,000 |
26 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 51,000 |
23 Feb 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 142,000 |
22 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 140,000 |
21 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 187,000 |
20 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 |
19 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 117,600 |
16 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 264,000 |
15 Feb 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 346,500 |
14 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
13 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 65,000 |
09 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
08 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
07 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 217,000 |
06 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 240,000 |
05 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 457,000 |
02 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 219,000 |
31 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
30 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 94,500 |
29 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 170,600 |
26 Jan 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 157,200 |
24 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 851,500 |
23 Jan 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 987,700 |
22 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,153,600 |
19 Jan 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 400,000 |
18 Jan 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 267,100 |
17 Jan 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 497,100 |
16 Jan 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 558,300 |
15 Jan 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 850,400 |
12 Jan 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 1,316,500 |
11 Jan 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 902,600 |
10 Jan 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 747,000 |
09 Jan 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 2,311,000 |
08 Jan 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 2,222,100 |
05 Jan 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 2,376,100 |
04 Jan 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 1,210,800 |
03 Jan 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 2,432,900 |
02 Jan 2024 | 0.1000 | 0.1050 | 0.0850 | 0.0900 | 0.0900 | 19,378,800 |
29 Dec 2023 | 0.0750 | 0.0950 | 0.0700 | 0.0850 | 0.0850 | 14,550,700 |
28 Dec 2023 | 0.0700 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 9,698,000 |
27 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 122,000 |
26 Dec 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 86,000 |
22 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 116,500 |
21 Dec 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 744,300 |
20 Dec 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 45,100 |
19 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 63,500 |
18 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
15 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 72,000 |
14 Dec 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 113,000 |
13 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 200,000 |
12 Dec 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 217,700 |
11 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
08 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 395,000 |
07 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,900 |
06 Dec 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 540,300 |
05 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
04 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
01 Dec 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 382,500 |
30 Nov 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 362,600 |
29 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 390,600 |
28 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 525,000 |
27 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,565,300 |
24 Nov 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 80,000 |
23 Nov 2023 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 1,359,800 |
22 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 171,900 |
21 Nov 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
20 Nov 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,055,600 |
17 Nov 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
16 Nov 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 196,800 |
15 Nov 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,387,100 |
14 Nov 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 1,091,500 |
10 Nov 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,000 |
09 Nov 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,599,100 |
08 Nov 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 100,100 |
07 Nov 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 270,100 |
06 Nov 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,201,500 |
03 Nov 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 250,000 |
02 Nov 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 831,000 |
01 Nov 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 521,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |