Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0400 | 0.0440 | 0.0370 | 0.0390 | 0.0390 | 773,200 |
30 Apr 2024 | 0.0370 | 0.0440 | 0.0330 | 0.0420 | 0.0420 | 1,678,700 |
29 Apr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 388,500 |
26 Apr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 119,800 |
25 Apr 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 686,600 |
24 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 120,300 |
23 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 313,200 |
22 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 201,000 |
19 Apr 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 262,000 |
18 Apr 2024 | 0.0260 | 0.0370 | 0.0260 | 0.0360 | 0.0360 | 1,060,200 |
17 Apr 2024 | 0.0380 | 0.0400 | 0.0330 | 0.0330 | 0.0330 | 570,800 |
16 Apr 2024 | 0.0330 | 0.0400 | 0.0330 | 0.0380 | 0.0380 | 1,145,200 |
15 Apr 2024 | 0.0390 | 0.0440 | 0.0350 | 0.0380 | 0.0380 | 1,811,400 |
12 Apr 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 1,603,300 |
11 Apr 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 337,300 |
10 Apr 2024 | 0.0380 | 0.0450 | 0.0380 | 0.0430 | 0.0430 | 848,300 |
09 Apr 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 490,400 |
08 Apr 2024 | 0.0400 | 0.0440 | 0.0370 | 0.0410 | 0.0410 | 2,120,400 |
05 Apr 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 920,300 |
04 Apr 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 773,600 |
03 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 953,100 |
02 Apr 2024 | 0.0410 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 840,500 |
01 Apr 2024 | 0.0360 | 0.0440 | 0.0350 | 0.0400 | 0.0400 | 2,373,000 |
28 Mar 2024 | 0.0440 | 0.0450 | 0.0360 | 0.0360 | 0.0360 | 7,809,800 |
27 Mar 2024 | 0.0500 | 0.0550 | 0.0410 | 0.0440 | 0.0440 | 7,845,400 |
26 Mar 2024 | 0.0260 | 0.0450 | 0.0240 | 0.0450 | 0.0450 | 12,930,400 |
25 Mar 2024 | 0.0200 | 0.0260 | 0.0180 | 0.0260 | 0.0260 | 8,956,400 |
22 Mar 2024 | 0.0150 | 0.0180 | 0.0140 | 0.0150 | 0.0150 | 3,303,300 |
21 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 421,300 |
20 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 678,600 |
19 Mar 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 763,600 |
18 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,199,700 |
15 Mar 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 149,800 |
14 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 111,300 |
13 Mar 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 685,700 |
12 Mar 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 296,000 |
11 Mar 2024 | 0.0120 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 194,600 |
08 Mar 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 330,800 |
07 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 828,300 |
06 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 294,400 |
05 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 282,900 |
04 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 217,700 |
01 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 157,700 |
29 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 171,500 |
28 Feb 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 196,800 |
27 Feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 190,400 |
26 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 538,600 |
23 Feb 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 444,900 |
22 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 243,500 |
21 Feb 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 235,700 |
20 Feb 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 290,900 |
16 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 365,100 |
15 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 74,800 |
14 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 354,800 |
13 Feb 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 84,100 |
12 Feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,491,400 |
09 Feb 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 302,300 |
08 Feb 2024 | 0.0110 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 76,000 |
07 Feb 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 310,400 |
06 Feb 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 619,300 |
05 Feb 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 105,200 |
02 Feb 2024 | 0.0110 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 938,000 |
01 Feb 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 733,600 |
31 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 113,000 |
30 Jan 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 193,700 |
29 Jan 2024 | 0.0130 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 183,100 |
26 Jan 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 78,900 |
25 Jan 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 171,300 |
24 Jan 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 492,600 |
23 Jan 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 379,900 |
22 Jan 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 63,000 |
19 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 143,500 |
18 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 139,300 |
17 Jan 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 223,000 |
16 Jan 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 90,800 |
12 Jan 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,005,200 |
11 Jan 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 189,400 |
10 Jan 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 106,800 |
09 Jan 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0130 | 0.0130 | 367,700 |
08 Jan 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 352,800 |
05 Jan 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 531,000 |
04 Jan 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 641,000 |
03 Jan 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 881,500 |
02 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 498,000 |
29 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 891,900 |
28 Dec 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 930,800 |
27 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 731,100 |
26 Dec 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 1,666,300 |
22 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 169,200 |
21 Dec 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,292,600 |
20 Dec 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 352,300 |
19 Dec 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,879,000 |
18 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 239,500 |
15 Dec 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 449,400 |
14 Dec 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 622,900 |
13 Dec 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,049,500 |
12 Dec 2023 | 0.0100 | 0.0140 | 0.0100 | 0.0110 | 0.0110 | 137,800 |
11 Dec 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 249,900 |
08 Dec 2023 | 0.0100 | 0.0130 | 0.0080 | 0.0130 | 0.0130 | 902,600 |
07 Dec 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 228,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |