Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0581 | 0.0610 | 0.0581 | 0.0600 | 0.0600 | 83,522 |
01 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,145,300 |
30 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 261,900 |
29 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,306,300 |
26 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 310,600 |
25 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 298,300 |
24 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 599,700 |
23 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 813,300 |
22 Apr 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 1,179,900 |
19 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 981,000 |
18 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 166,800 |
17 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 440,300 |
16 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 262,000 |
15 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 566,200 |
12 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 837,200 |
11 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 912,700 |
10 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,059,500 |
09 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 504,400 |
08 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 555,200 |
05 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 258,400 |
04 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 584,100 |
03 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,100,800 |
02 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 875,900 |
01 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,351,400 |
28 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,555,500 |
27 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,034,400 |
26 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,556,600 |
25 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 448,100 |
22 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 808,100 |
21 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 651,100 |
20 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 392,300 |
19 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 753,000 |
18 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 906,600 |
15 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 202,800 |
14 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 539,400 |
13 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 759,900 |
12 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 118,800 |
11 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 698,200 |
08 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 733,600 |
07 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 224,200 |
06 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 597,500 |
05 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 196,800 |
04 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 449,300 |
01 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 537,000 |
29 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 185,100 |
28 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 114,900 |
27 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 64,000 |
26 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,000 |
23 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 267,300 |
22 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 227,500 |
21 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 139,300 |
20 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,487,200 |
16 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 145,200 |
15 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 127,900 |
14 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 338,000 |
13 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 714,400 |
12 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 620,600 |
09 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 412,100 |
08 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,389,800 |
07 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 587,300 |
06 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 336,400 |
05 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,028,400 |
02 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,181,800 |
01 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,892,600 |
31 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,270,400 |
30 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,110,300 |
29 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 755,400 |
26 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 794,600 |
25 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,371,500 |
24 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,567,000 |
23 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,110,400 |
22 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,140,800 |
19 Jan 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 733,300 |
18 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 420,600 |
17 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 474,800 |
16 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,330,600 |
12 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,239,200 |
11 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 355,600 |
10 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 377,400 |
09 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 246,100 |
08 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 129,800 |
05 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 959,200 |
04 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 337,200 |
03 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 763,300 |
02 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 321,800 |
29 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 305,700 |
28 Dec 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 326,100 |
27 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 351,000 |
26 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 261,700 |
22 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 87,600 |
21 Dec 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 400,200 |
20 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 91,800 |
19 Dec 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 440,700 |
18 Dec 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 119,100 |
15 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 124,100 |
14 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 525,200 |
13 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 389,200 |
12 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 259,500 |
11 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,300 |
08 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 182,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |