Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 5,524,895 |
22 Apr 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 12,520,189 |
19 Apr 2024 | 0.0560 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 19,110,364 |
18 Apr 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 9,044,042 |
17 Apr 2024 | 0.0570 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 6,594,024 |
16 Apr 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 12,889,624 |
15 Apr 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 7,701,338 |
12 Apr 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 16,411,464 |
11 Apr 2024 | 0.0610 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 7,103,367 |
10 Apr 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 5,621,453 |
09 Apr 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 6,000,338 |
08 Apr 2024 | 0.0630 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 10,440,885 |
05 Apr 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 8,368,998 |
04 Apr 2024 | 0.0630 | 0.0655 | 0.0620 | 0.0630 | 0.0630 | 17,796,257 |
03 Apr 2024 | 0.0630 | 0.0630 | 0.0595 | 0.0620 | 0.0620 | 9,899,518 |
02 Apr 2024 | 0.0610 | 0.0635 | 0.0600 | 0.0620 | 0.0620 | 25,423,648 |
28 Mar 2024 | 0.0570 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 29,055,467 |
27 Mar 2024 | 0.0540 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 9,043,613 |
26 Mar 2024 | 0.0560 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 5,594,474 |
25 Mar 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 4,728,577 |
22 Mar 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 5,253,468 |
21 Mar 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 10,718,082 |
20 Mar 2024 | 0.0540 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 16,490,014 |
19 Mar 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 5,621,968 |
18 Mar 2024 | 0.0530 | 0.0570 | 0.0520 | 0.0560 | 0.0560 | 20,184,909 |
15 Mar 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 11,054,483 |
14 Mar 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 20,730,346 |
13 Mar 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 12,267,366 |
12 Mar 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 9,816,457 |
11 Mar 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 8,662,826 |
08 Mar 2024 | 0.0570 | 0.0590 | 0.0565 | 0.0570 | 0.0570 | 22,976,585 |
07 Mar 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 6,672,298 |
06 Mar 2024 | 0.0540 | 0.0555 | 0.0530 | 0.0550 | 0.0550 | 11,642,136 |
05 Mar 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 16,604,034 |
04 Mar 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 18,643,493 |
01 Mar 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 19,821,081 |
29 Feb 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 12,363,948 |
28 Feb 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 13,462,094 |
27 Feb 2024 | 0.0590 | 0.0600 | 0.0565 | 0.0570 | 0.0570 | 15,854,559 |
26 Feb 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 22,626,609 |
23 Feb 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 10,340,525 |
22 Feb 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 10,000,057 |
21 Feb 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0610 | 0.0610 | 26,969,994 |
20 Feb 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0650 | 0.0650 | 13,747,311 |
19 Feb 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 11,719,310 |
16 Feb 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 4,947,598 |
15 Feb 2024 | 0.0680 | 0.0690 | 0.0655 | 0.0680 | 0.0680 | 11,152,855 |
14 Feb 2024 | 0.0660 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 14,389,334 |
13 Feb 2024 | 0.0690 | 0.0710 | 0.0670 | 0.0680 | 0.0680 | 11,072,254 |
12 Feb 2024 | 0.0710 | 0.0720 | 0.0660 | 0.0690 | 0.0690 | 30,934,401 |
09 Feb 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0690 | 0.0690 | 50,632,835 |
08 Feb 2024 | 0.0800 | 0.0810 | 0.0770 | 0.0790 | 0.0790 | 18,613,424 |
07 Feb 2024 | 0.0780 | 0.0805 | 0.0770 | 0.0790 | 0.0790 | 12,055,026 |
06 Feb 2024 | 0.0760 | 0.0790 | 0.0750 | 0.0790 | 0.0790 | 15,932,865 |
05 Feb 2024 | 0.0770 | 0.0790 | 0.0760 | 0.0780 | 0.0780 | 19,101,833 |
02 Feb 2024 | 0.0820 | 0.0830 | 0.0795 | 0.0800 | 0.0800 | 42,488,937 |
01 Feb 2024 | 0.0730 | 0.0770 | 0.0725 | 0.0760 | 0.0760 | 15,789,392 |
31 Jan 2024 | 0.0710 | 0.0780 | 0.0710 | 0.0760 | 0.0760 | 50,311,808 |
30 Jan 2024 | 0.0720 | 0.0720 | 0.0680 | 0.0700 | 0.0700 | 23,653,510 |
29 Jan 2024 | 0.0740 | 0.0740 | 0.0680 | 0.0690 | 0.0690 | 28,327,669 |
25 Jan 2024 | 0.0730 | 0.0755 | 0.0705 | 0.0750 | 0.0750 | 14,731,911 |
24 Jan 2024 | 0.0750 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 9,569,322 |
23 Jan 2024 | 0.0710 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 18,595,543 |
22 Jan 2024 | 0.0740 | 0.0750 | 0.0700 | 0.0720 | 0.0720 | 22,875,276 |
19 Jan 2024 | 0.0760 | 0.0780 | 0.0720 | 0.0750 | 0.0750 | 20,052,752 |
18 Jan 2024 | 0.0790 | 0.0790 | 0.0730 | 0.0760 | 0.0760 | 26,923,967 |
17 Jan 2024 | 0.0770 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 32,107,799 |
16 Jan 2024 | 0.0800 | 0.0820 | 0.0760 | 0.0790 | 0.0790 | 41,460,056 |
15 Jan 2024 | 0.0740 | 0.0800 | 0.0740 | 0.0790 | 0.0790 | 43,790,732 |
12 Jan 2024 | 0.0650 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 55,313,038 |
11 Jan 2024 | 0.0610 | 0.0645 | 0.0610 | 0.0620 | 0.0620 | 29,352,473 |
10 Jan 2024 | 0.0600 | 0.0630 | 0.0585 | 0.0620 | 0.0620 | 47,607,866 |
09 Jan 2024 | 0.0560 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 22,022,669 |
08 Jan 2024 | 0.0560 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 25,222,073 |
05 Jan 2024 | 0.0560 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 22,302,718 |
04 Jan 2024 | 0.0560 | 0.0575 | 0.0550 | 0.0560 | 0.0560 | 21,396,741 |
03 Jan 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 26,183,671 |
02 Jan 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 21,777,439 |
29 Dec 2023 | 0.0570 | 0.0590 | 0.0565 | 0.0590 | 0.0590 | 14,042,102 |
28 Dec 2023 | 0.0620 | 0.0620 | 0.0560 | 0.0580 | 0.0580 | 35,446,886 |
27 Dec 2023 | 0.0590 | 0.0630 | 0.0590 | 0.0620 | 0.0620 | 23,851,909 |
22 Dec 2023 | 0.0580 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 20,968,040 |
21 Dec 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 10,411,542 |
20 Dec 2023 | 0.0540 | 0.0580 | 0.0530 | 0.0570 | 0.0570 | 20,817,316 |
19 Dec 2023 | 0.0560 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 16,943,322 |
18 Dec 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 12,070,089 |
15 Dec 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 32,589,191 |
14 Dec 2023 | 0.0530 | 0.0540 | 0.0505 | 0.0540 | 0.0540 | 20,519,001 |
13 Dec 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 18,108,188 |
12 Dec 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 12,471,089 |
11 Dec 2023 | 0.0560 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 14,855,440 |
08 Dec 2023 | 0.0540 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 7,928,478 |
07 Dec 2023 | 0.0540 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 10,683,406 |
06 Dec 2023 | 0.0560 | 0.0560 | 0.0535 | 0.0540 | 0.0540 | 8,301,025 |
05 Dec 2023 | 0.0580 | 0.0580 | 0.0545 | 0.0550 | 0.0550 | 11,103,368 |
04 Dec 2023 | 0.0550 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 23,090,764 |
01 Dec 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 15,673,806 |
30 Nov 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 26,559,742 |
29 Nov 2023 | 0.0560 | 0.0570 | 0.0535 | 0.0550 | 0.0550 | 20,179,374 |
28 Nov 2023 | 0.0570 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 8,666,069 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |