Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0760 | 0.0760 | 0.0720 | 0.0740 | 0.0740 | 253,956 |
23 Apr 2024 | 0.0760 | 0.0760 | 0.0710 | 0.0710 | 0.0710 | 370,247 |
22 Apr 2024 | 0.0780 | 0.0780 | 0.0730 | 0.0770 | 0.0770 | 857,957 |
19 Apr 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 361,231 |
18 Apr 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 139,014 |
17 Apr 2024 | 0.0760 | 0.0780 | 0.0740 | 0.0780 | 0.0780 | 188,422 |
16 Apr 2024 | 0.0790 | 0.0790 | 0.0730 | 0.0730 | 0.0730 | 903,283 |
15 Apr 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0800 | 0.0800 | 96,772 |
12 Apr 2024 | 0.0820 | 0.0850 | 0.0790 | 0.0790 | 0.0790 | 2,062,866 |
11 Apr 2024 | 0.0840 | 0.0850 | 0.0785 | 0.0800 | 0.0800 | 176,430 |
10 Apr 2024 | 0.0830 | 0.0870 | 0.0820 | 0.0820 | 0.0820 | 1,822,468 |
09 Apr 2024 | 0.0660 | 0.0830 | 0.0650 | 0.0810 | 0.0810 | 4,911,476 |
08 Apr 2024 | 0.0710 | 0.0730 | 0.0660 | 0.0700 | 0.0700 | 811,751 |
05 Apr 2024 | 0.0650 | 0.0720 | 0.0650 | 0.0710 | 0.0710 | 1,449,978 |
04 Apr 2024 | 0.0590 | 0.0680 | 0.0590 | 0.0670 | 0.0670 | 1,515,441 |
03 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,362,574 |
02 Apr 2024 | 0.0530 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 1,558,742 |
28 Mar 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,402,021 |
27 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 250 |
26 Mar 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 1,410,182 |
25 Mar 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 390,001 |
22 Mar 2024 | 0.0550 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 826,506 |
21 Mar 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 1,026,010 |
20 Mar 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 23,151 |
19 Mar 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 881,736 |
18 Mar 2024 | 0.0570 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 407,451 |
15 Mar 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 1,657,306 |
14 Mar 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 331,250 |
13 Mar 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 483,049 |
12 Mar 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 1,675,115 |
11 Mar 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 643,079 |
08 Mar 2024 | 0.0600 | 0.0620 | 0.0560 | 0.0600 | 0.0600 | 3,054,211 |
07 Mar 2024 | 0.0660 | 0.0690 | 0.0630 | 0.0630 | 0.0630 | 1,986,512 |
06 Mar 2024 | 0.0690 | 0.0720 | 0.0650 | 0.0700 | 0.0700 | 590,623 |
05 Mar 2024 | 0.0690 | 0.0730 | 0.0660 | 0.0660 | 0.0660 | 918,502 |
04 Mar 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0690 | 0.0690 | 2,223,416 |
01 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
29 Feb 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 428,741 |
28 Feb 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 304,386 |
27 Feb 2024 | 0.0660 | 0.0660 | 0.0610 | 0.0610 | 0.0610 | 250,214 |
26 Feb 2024 | 0.0640 | 0.0700 | 0.0600 | 0.0660 | 0.0660 | 1,518,331 |
23 Feb 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 1,542,631 |
22 Feb 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 254,380 |
21 Feb 2024 | 0.0560 | 0.0600 | 0.0540 | 0.0540 | 0.0540 | 197,142 |
20 Feb 2024 | 0.0570 | 0.0610 | 0.0560 | 0.0610 | 0.0610 | 158,817 |
19 Feb 2024 | 0.0570 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 88,453 |
16 Feb 2024 | 0.0630 | 0.0630 | 0.0570 | 0.0570 | 0.0570 | 94,683 |
15 Feb 2024 | 0.0600 | 0.0640 | 0.0560 | 0.0640 | 0.0640 | 224,918 |
14 Feb 2024 | 0.0560 | 0.0620 | 0.0540 | 0.0600 | 0.0600 | 724,997 |
13 Feb 2024 | 0.0520 | 0.0580 | 0.0520 | 0.0560 | 0.0560 | 914,217 |
12 Feb 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 108,357 |
09 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 285,218 |
08 Feb 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 549,829 |
07 Feb 2024 | 0.0590 | 0.0590 | 0.0530 | 0.0530 | 0.0530 | 1,678,796 |
06 Feb 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0590 | 0.0590 | 615,445 |
05 Feb 2024 | 0.0680 | 0.0680 | 0.0590 | 0.0600 | 0.0600 | 1,128,279 |
02 Feb 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 1,021,038 |
01 Feb 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 1,108,131 |
31 Jan 2024 | 0.0720 | 0.0800 | 0.0670 | 0.0720 | 0.0720 | 3,610,321 |
30 Jan 2024 | 0.0720 | 0.0750 | 0.0680 | 0.0690 | 0.0690 | 4,325,560 |
29 Jan 2024 | 0.0820 | 0.0940 | 0.0720 | 0.0730 | 0.0730 | 24,952,329 |
25 Jan 2024 | 0.0750 | 0.0750 | 0.0660 | 0.0670 | 0.0670 | 2,432,992 |
24 Jan 2024 | 0.0750 | 0.0830 | 0.0700 | 0.0750 | 0.0750 | 10,654,114 |
23 Jan 2024 | 0.0590 | 0.0970 | 0.0570 | 0.0730 | 0.0730 | 53,137,136 |
22 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 344,686 |
19 Jan 2024 | 0.0440 | 0.0470 | 0.0420 | 0.0440 | 0.0440 | 338,781 |
18 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 385,516 |
17 Jan 2024 | 0.0440 | 0.0530 | 0.0430 | 0.0450 | 0.0450 | 368,464 |
16 Jan 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 331,368 |
15 Jan 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 321,593 |
12 Jan 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 101,428 |
11 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 61,014 |
10 Jan 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 443,304 |
09 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 51,429 |
08 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 171,273 |
05 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 94,971 |
04 Jan 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 120,512 |
03 Jan 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 192,248 |
02 Jan 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 107,026 |
29 Dec 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 886,235 |
28 Dec 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 284,032 |
27 Dec 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 197,442 |
22 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 25,508 |
21 Dec 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 387,507 |
20 Dec 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 168,931 |
19 Dec 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 411,115 |
18 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
15 Dec 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 848,780 |
14 Dec 2023 | 0.0480 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 340,339 |
13 Dec 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 155,315 |
12 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,726 |
11 Dec 2023 | 0.0510 | 0.0550 | 0.0470 | 0.0470 | 0.0470 | 520,476 |
08 Dec 2023 | 0.0480 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 242,604 |
07 Dec 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 175,521 |
06 Dec 2023 | 0.0480 | 0.0510 | 0.0460 | 0.0510 | 0.0510 | 1,003,066 |
05 Dec 2023 | 0.0480 | 0.0520 | 0.0480 | 0.0510 | 0.0510 | 69,180 |
04 Dec 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 23,700 |
01 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
30 Nov 2023 | 0.0530 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 546,869 |
29 Nov 2023 | 0.0470 | 0.0550 | 0.0470 | 0.0520 | 0.0520 | 1,125,066 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |