Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,133,876 |
30 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,824,974 |
29 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,809,039 |
26 Apr 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 6,696,879 |
24 Apr 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 3,686,077 |
23 Apr 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 2,217,832 |
22 Apr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 2,123,208 |
19 Apr 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0340 | 0.0340 | 3,484,727 |
18 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 2,815,681 |
17 Apr 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 12,640,647 |
16 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 500,847 |
15 Apr 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 869,740 |
12 Apr 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 2,085,498 |
11 Apr 2024 | 0.0320 | 0.0325 | 0.0310 | 0.0320 | 0.0320 | 3,597,057 |
10 Apr 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 4,797,811 |
09 Apr 2024 | 0.0310 | 0.0315 | 0.0310 | 0.0310 | 0.0310 | 1,313,526 |
08 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,055,134 |
05 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 3,845,275 |
04 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 2,005,997 |
03 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 3,002,022 |
02 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,088,262 |
28 Mar 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 5,605,190 |
27 Mar 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 2,684,029 |
26 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 4,668,474 |
25 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 709,100 |
22 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 2,525,940 |
21 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,369,116 |
20 Mar 2024 | 0.0330 | 0.0330 | 0.0325 | 0.0330 | 0.0330 | 1,598,032 |
19 Mar 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,691,848 |
18 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 532,727 |
15 Mar 2024 | 0.0330 | 0.0335 | 0.0330 | 0.0330 | 0.0330 | 3,110,661 |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 3,338,759 |
13 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,798,312 |
12 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 8,640,735 |
11 Mar 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 22,357,291 |
08 Mar 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 6,348,971 |
07 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 8,459,115 |
06 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 3,455,048 |
05 Mar 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 18,511,928 |
04 Mar 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 2,875,160 |
01 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 4,116,843 |
29 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 4,155,805 |
28 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 2,598,584 |
27 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 4,915,717 |
26 Feb 2024 | 0.0340 | 0.0350 | 0.0335 | 0.0340 | 0.0340 | 4,357,156 |
23 Feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 11,390,164 |
22 Feb 2024 | 0.0340 | 0.0340 | 0.0325 | 0.0330 | 0.0330 | 1,490,805 |
21 Feb 2024 | 0.0330 | 0.0340 | 0.0325 | 0.0335 | 0.0335 | 3,678,778 |
20 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 3,771,809 |
19 Feb 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 7,140,158 |
16 Feb 2024 | 0.0320 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 13,975,503 |
15 Feb 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 6,798,643 |
14 Feb 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 3,997,733 |
13 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 2,742,041 |
12 Feb 2024 | 0.0380 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 13,404,918 |
09 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
08 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
07 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 31,129 |
06 Feb 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 800,449 |
05 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 345,010 |
02 Feb 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 4,240,515 |
01 Feb 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 2,166,236 |
31 Jan 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 1,839,414 |
30 Jan 2024 | 0.0520 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 1,100,532 |
29 Jan 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 2,770,204 |
25 Jan 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 334,316 |
24 Jan 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 524,816 |
23 Jan 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 20,214 |
22 Jan 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 208,371 |
19 Jan 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 112,571 |
18 Jan 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 250,199 |
17 Jan 2024 | 0.0560 | 0.0565 | 0.0550 | 0.0550 | 0.0550 | 45,025 |
16 Jan 2024 | 0.0560 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 664,364 |
15 Jan 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 330,909 |
12 Jan 2024 | 0.0580 | 0.0580 | 0.0530 | 0.0560 | 0.0560 | 569,070 |
11 Jan 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 286,355 |
10 Jan 2024 | 0.0580 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 1,807,840 |
09 Jan 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 1,561,734 |
08 Jan 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 410,110 |
05 Jan 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 181,779 |
04 Jan 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 109,474 |
03 Jan 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 1,797,114 |
02 Jan 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 539,558 |
29 Dec 2023 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 472,007 |
28 Dec 2023 | 0.0590 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 352,150 |
27 Dec 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 227,485 |
22 Dec 2023 | 0.0600 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 1,368,885 |
21 Dec 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 398,140 |
20 Dec 2023 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 300,934 |
19 Dec 2023 | 0.0600 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 1,326,344 |
18 Dec 2023 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 741,765 |
15 Dec 2023 | 0.0620 | 0.0620 | 0.0580 | 0.0610 | 0.0610 | 1,181,392 |
14 Dec 2023 | 0.0580 | 0.0620 | 0.0560 | 0.0620 | 0.0620 | 5,133,725 |
13 Dec 2023 | 0.0520 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 815,007 |
12 Dec 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 652,795 |
11 Dec 2023 | 0.0590 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 1,074,810 |
08 Dec 2023 | 0.0560 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 437,571 |
07 Dec 2023 | 0.0540 | 0.0590 | 0.0490 | 0.0590 | 0.0590 | 3,663,463 |
06 Dec 2023 | 0.0520 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 995,534 |
05 Dec 2023 | 0.0560 | 0.0560 | 0.0500 | 0.0540 | 0.0540 | 4,032,615 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |