Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0433 | 0.0436 | 0.0400 | 0.0433 | 0.0433 | 3,000,000 |
06 May 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 931,100 |
03 May 2024 | 0.0460 | 0.0460 | 0.0438 | 0.0438 | 0.0438 | 544,600 |
02 May 2024 | 0.0415 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,000,000 |
30 Apr 2024 | 0.0415 | 0.0420 | 0.0415 | 0.0415 | 0.0415 | 559,100 |
29 Apr 2024 | 0.0410 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 1,639,400 |
26 Apr 2024 | 0.0385 | 0.0445 | 0.0385 | 0.0410 | 0.0410 | 2,497,100 |
25 Apr 2024 | 0.0385 | 0.0400 | 0.0385 | 0.0385 | 0.0385 | 766,200 |
24 Apr 2024 | 0.0385 | 0.0400 | 0.0385 | 0.0385 | 0.0385 | 3,061,400 |
23 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 330,400 |
22 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 325,104,200 |
18 Apr 2024 | 0.0400 | 0.0455 | 0.0400 | 0.0400 | 0.0400 | 996,600 |
17 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 3,514,000 |
16 Apr 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 700,000 |
15 Apr 2024 | 0.0455 | 0.0468 | 0.0456 | 0.0466 | 0.0466 | 348,800 |
12 Apr 2024 | 0.0450 | 0.0455 | 0.0450 | 0.0455 | 0.0455 | 220,200 |
11 Apr 2024 | 0.0450 | 0.0467 | 0.0450 | 0.0450 | 0.0450 | 605,800 |
10 Apr 2024 | 0.0468 | 0.0468 | 0.0450 | 0.0467 | 0.0467 | 413,100 |
09 Apr 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 100,000 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | - |
04 Apr 2024 | 0.0476 | 0.0475 | 0.0467 | 0.0467 | 0.0467 | 63,900 |
03 Apr 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 20,000 |
02 Apr 2024 | 0.0482 | 0.0490 | 0.0455 | 0.0482 | 0.0482 | 872,900 |
02 Apr 2024 | 0.0006 Dividend | |||||
01 Apr 2024 | 0.0440 | 0.0440 | 0.0361 | 0.0440 | 0.0434 | 4,758,400 |
27 Mar 2024 | 0.0396 | 0.0399 | 0.0390 | 0.0396 | 0.0391 | 1,219,700 |
26 Mar 2024 | 0.0370 | 0.0398 | 0.0393 | 0.0397 | 0.0392 | 66,689,000 |
25 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0365 | 1,918,400 |
22 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0364 | 0.0359 | 1,219,500 |
21 Mar 2024 | 0.0362 | 0.0370 | 0.0370 | 0.0370 | 0.0365 | 3,176 |
20 Mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0357 | 364,000 |
18 Mar 2024 | 0.0384 | 0.0384 | 0.0380 | 0.0380 | 0.0375 | 673,600 |
15 Mar 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0379 | 426,700 |
14 Mar 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0374 | 11,750,000 |
13 Mar 2024 | 0.0380 | 0.0390 | 0.0379 | 0.0379 | 0.0374 | 915,200 |
12 Mar 2024 | 0.0378 | 0.0380 | 0.0360 | 0.0380 | 0.0375 | 1,749,200 |
11 Mar 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0373 | 19,900 |
08 Mar 2024 | 0.0359 | 0.0359 | 0.0335 | 0.0359 | 0.0354 | 565,200 |
07 Mar 2024 | 0.0339 | 0.0349 | 0.0339 | 0.0339 | 0.0334 | 524,300 |
06 Mar 2024 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 0.0334 | 17,313,000 |
05 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0316 | 2,000,000 |
04 Mar 2024 | 0.0310 | 0.0324 | 0.0310 | 0.0310 | 0.0306 | 405,000 |
01 Mar 2024 | 0.0323 | 0.0324 | 0.0320 | 0.0323 | 0.0319 | 750,000 |
29 Feb 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0318 | 51,500 |
28 Feb 2024 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0319 | 485,000 |
27 Feb 2024 | 0.0324 | 0.0324 | 0.0320 | 0.0324 | 0.0320 | 2,000,000 |
26 Feb 2024 | 0.0324 | 0.0324 | 0.0320 | 0.0324 | 0.0320 | 6,500 |
23 Feb 2024 | 0.0324 | 0.0324 | 0.0323 | 0.0324 | 0.0320 | 115,000 |
22 Feb 2024 | 0.0324 | 0.0325 | 0.0323 | 0.0324 | 0.0320 | 1,256,200 |
21 Feb 2024 | 0.0324 | 0.0329 | 0.0324 | 0.0324 | 0.0320 | 500,000 |
20 Feb 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0325 | 5,800 |
19 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0325 | 33,000 |
16 Feb 2024 | 0.0338 | 0.0339 | 0.0338 | 0.0338 | 0.0333 | 58,600 |
15 Feb 2024 | 0.0340 | 0.0340 | 0.0335 | 0.0339 | 0.0334 | 321,400 |
14 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0335 | 5,400 |
09 Feb 2024 | 0.0345 | 0.0350 | 0.0333 | 0.0345 | 0.0340 | 8,000 |
08 Feb 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0329 | 137,800 |
07 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0335 | 14,000 |
06 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0345 | 254,000 |
05 Feb 2024 | 0.0350 | 0.0354 | 0.0349 | 0.0350 | 0.0345 | 121,100 |
02 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0345 | 1,800,000 |
01 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0325 | 1,800,000 |
31 Jan 2024 | 0.0334 | 0.0334 | 0.0325 | 0.0325 | 0.0321 | 975,000 |
30 Jan 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0321 | - |
29 Jan 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0321 | 1,930,500 |
26 Jan 2024 | 0.0340 | 0.0355 | 0.0340 | 0.0340 | 0.0335 | 327,500 |
25 Jan 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0350 | 3,311,100 |
24 Jan 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0361 | 16,800 |
23 Jan 2024 | 0.0377 | 0.0380 | 0.0370 | 0.0377 | 0.0372 | 9,500 |
22 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0375 | 1,063,300 |
19 Jan 2024 | 0.0360 | 0.0384 | 0.0330 | 0.0360 | 0.0355 | 50,000 |
18 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0355 | 8,900 |
17 Jan 2024 | 0.0367 | 0.0370 | 0.0367 | 0.0367 | 0.0362 | 17,800 |
16 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0365 | 1,842,800 |
15 Jan 2024 | 0.0350 | 0.0384 | 0.0370 | 0.0370 | 0.0365 | 236,000 |
12 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0345 | 325,800 |
11 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0345 | 3,640,100 |
10 Jan 2024 | 0.0360 | 0.0360 | 0.0356 | 0.0356 | 0.0351 | 252,500 |
09 Jan 2024 | 0.0369 | 0.0369 | 0.0360 | 0.0360 | 0.0355 | 346,100 |
08 Jan 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0364 | 40,000 |
05 Jan 2024 | 0.0388 | 0.0388 | 0.0379 | 0.0379 | 0.0374 | 639,800 |
04 Jan 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0383 | 202,800 |
03 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0385 | 543,000 |
02 Jan 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0394 | 224,600 |
29 Dec 2023 | 0.0370 | 0.0399 | 0.0370 | 0.0399 | 0.0394 | 148,000 |
28 Dec 2023 | 0.0370 | 0.0370 | 0.0369 | 0.0370 | 0.0365 | 1,233,200 |
27 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0365 | 138,900 |
26 Dec 2023 | 0.0365 | 0.0380 | 0.0365 | 0.0380 | 0.0375 | 211,900 |
22 Dec 2023 | 0.0365 | 0.0366 | 0.0365 | 0.0365 | 0.0360 | 261,700 |
21 Dec 2023 | 0.0363 | 0.0365 | 0.0363 | 0.0365 | 0.0360 | 82,300 |
20 Dec 2023 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 0.0358 | 687,000 |
19 Dec 2023 | 0.0319 | 0.0333 | 0.0319 | 0.0319 | 0.0315 | 1,377,300 |
18 Dec 2023 | 0.0334 | 0.0334 | 0.0320 | 0.0334 | 0.0329 | 4,450,000 |
15 Dec 2023 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0328 | 86,900 |
14 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0335 | 1,088,700 |
13 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0335 | 1,009,000 |
12 Dec 2023 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0359 | 34,300 |
08 Dec 2023 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0350 | 1,200,000 |
07 Dec 2023 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0354 | 2,814,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |