Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0540 | 0.0550 | 0.0525 | 0.0539 | 0.0539 | 5,187,175 |
24 Apr 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 5,067,419 |
23 Apr 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 3,533,781 |
22 Apr 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 3,938,575 |
19 Apr 2024 | 0.0555 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 11,539,898 |
18 Apr 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 4,038,783 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 6,074,284 |
15 Apr 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 5,445,468 |
12 Apr 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 7,538,892 |
11 Apr 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 3,664,650 |
10 Apr 2024 | 0.0605 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 3,789,259 |
09 Apr 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0615 | 0.0615 | 3,393,653 |
08 Apr 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0615 | 0.0615 | 5,778,818 |
05 Apr 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 2,075,605 |
04 Apr 2024 | 0.0630 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 7,279,731 |
03 Apr 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0620 | 0.0620 | 4,521,641 |
02 Apr 2024 | 0.0610 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 10,588,163 |
28 Mar 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 4,700,487 |
27 Mar 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 2,302,793 |
26 Mar 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 2,342,147 |
25 Mar 2024 | 0.0560 | 0.0565 | 0.0550 | 0.0565 | 0.0565 | 2,821,455 |
22 Mar 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0555 | 0.0555 | 3,495,267 |
21 Mar 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 5,215,262 |
20 Mar 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 8,363,693 |
19 Mar 2024 | 0.0550 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 3,156,085 |
18 Mar 2024 | 0.0530 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 7,629,915 |
15 Mar 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 5,758,147 |
14 Mar 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0505 | 0.0505 | 12,524,707 |
13 Mar 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 6,978,333 |
12 Mar 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 4,498,863 |
11 Mar 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 3,447,441 |
08 Mar 2024 | 0.0570 | 0.0590 | 0.0565 | 0.0580 | 0.0580 | 9,350,388 |
07 Mar 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 1,978,494 |
06 Mar 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 5,390,516 |
05 Mar 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 7,444,025 |
04 Mar 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0565 | 0.0565 | 11,982,631 |
01 Mar 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 9,785,959 |
29 Feb 2024 | 0.0590 | 0.0595 | 0.0575 | 0.0590 | 0.0590 | 5,798,107 |
28 Feb 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 5,377,634 |
27 Feb 2024 | 0.0590 | 0.0595 | 0.0565 | 0.0575 | 0.0575 | 7,011,155 |
26 Feb 2024 | 0.0570 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 9,986,112 |
23 Feb 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 2,748,663 |
22 Feb 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0605 | 0.0605 | 4,050,779 |
21 Feb 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 15,900,006 |
20 Feb 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 7,956,372 |
19 Feb 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 7,175,308 |
16 Feb 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 576,284 |
15 Feb 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 4,388,244 |
14 Feb 2024 | 0.0650 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 5,521,700 |
13 Feb 2024 | 0.0700 | 0.0710 | 0.0670 | 0.0690 | 0.0690 | 6,077,368 |
12 Feb 2024 | 0.0720 | 0.0720 | 0.0660 | 0.0690 | 0.0690 | 12,838,130 |
09 Feb 2024 | 0.0740 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 26,540,629 |
08 Feb 2024 | 0.0800 | 0.0805 | 0.0770 | 0.0790 | 0.0790 | 10,185,914 |
07 Feb 2024 | 0.0770 | 0.0805 | 0.0770 | 0.0800 | 0.0800 | 7,678,437 |
06 Feb 2024 | 0.0760 | 0.0790 | 0.0750 | 0.0790 | 0.0790 | 7,348,175 |
05 Feb 2024 | 0.0780 | 0.0790 | 0.0760 | 0.0780 | 0.0780 | 9,504,798 |
02 Feb 2024 | 0.0820 | 0.0830 | 0.0795 | 0.0800 | 0.0800 | 22,933,212 |
01 Feb 2024 | 0.0740 | 0.0770 | 0.0720 | 0.0770 | 0.0770 | 7,590,142 |
31 Jan 2024 | 0.0720 | 0.0770 | 0.0720 | 0.0760 | 0.0760 | 19,442,580 |
30 Jan 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0695 | 0.0695 | 10,197,188 |
29 Jan 2024 | 0.0730 | 0.0730 | 0.0680 | 0.0690 | 0.0690 | 22,652,431 |
25 Jan 2024 | 0.0730 | 0.0750 | 0.0700 | 0.0740 | 0.0740 | 7,459,123 |
24 Jan 2024 | 0.0750 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 5,534,607 |
23 Jan 2024 | 0.0710 | 0.0740 | 0.0700 | 0.0730 | 0.0730 | 7,679,808 |
22 Jan 2024 | 0.0740 | 0.0750 | 0.0700 | 0.0715 | 0.0715 | 11,232,457 |
19 Jan 2024 | 0.0780 | 0.0780 | 0.0720 | 0.0750 | 0.0750 | 9,188,760 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0770 | 0.0800 | 0.0760 | 0.0795 | 0.0795 | 14,894,678 |
16 Jan 2024 | 0.0810 | 0.0820 | 0.0760 | 0.0790 | 0.0790 | 22,457,474 |
15 Jan 2024 | 0.0750 | 0.0810 | 0.0740 | 0.0785 | 0.0785 | 40,783,726 |
12 Jan 2024 | 0.0660 | 0.0690 | 0.0655 | 0.0675 | 0.0675 | 24,040,335 |
11 Jan 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 13,455,825 |
10 Jan 2024 | 0.0600 | 0.0630 | 0.0590 | 0.0620 | 0.0620 | 20,668,130 |
09 Jan 2024 | 0.0565 | 0.0585 | 0.0565 | 0.0575 | 0.0575 | 9,482,645 |
08 Jan 2024 | 0.0560 | 0.0580 | 0.0555 | 0.0560 | 0.0560 | 11,036,950 |
05 Jan 2024 | 0.0570 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 9,356,906 |
04 Jan 2024 | 0.0565 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 8,841,651 |
03 Jan 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 10,999,600 |
02 Jan 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 11,530,331 |
29 Dec 2023 | 0.0570 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 4,900,750 |
28 Dec 2023 | 0.0610 | 0.0610 | 0.0570 | 0.0580 | 0.0580 | 10,463,758 |
27 Dec 2023 | 0.0590 | 0.0630 | 0.0580 | 0.0620 | 0.0620 | 10,507,395 |
22 Dec 2023 | 0.0580 | 0.0600 | 0.0570 | 0.0585 | 0.0585 | 8,935,851 |
21 Dec 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0565 | 0.0565 | 1,259,788 |
20 Dec 2023 | 0.0540 | 0.0575 | 0.0530 | 0.0575 | 0.0575 | 6,888,917 |
19 Dec 2023 | 0.0560 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 9,517,347 |
18 Dec 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 5,638,050 |
15 Dec 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 11,723,368 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 5,974,575 |
12 Dec 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 2,078,581 |
11 Dec 2023 | 0.0560 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 4,511,267 |
08 Dec 2023 | 0.0540 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 4,449,653 |
07 Dec 2023 | 0.0550 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 5,204,468 |
06 Dec 2023 | 0.0550 | 0.0560 | 0.0535 | 0.0540 | 0.0540 | 3,324,780 |
05 Dec 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0555 | 0.0555 | 4,175,531 |
04 Dec 2023 | 0.0560 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 9,848,959 |
01 Dec 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0545 | 0.0545 | 9,355,944 |
30 Nov 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 9,644,596 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |