Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 193,325 |
17 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 275,957 |
14 Mar 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 425,000 |
13 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 437,095 |
12 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
11 Mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 66,561 |
10 Mar 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 127,711 |
07 Mar 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 724,972 |
06 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 273,896 |
05 Mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 968,834 |
04 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 240,426 |
03 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 601,223 |
29 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 125,382 |
28 Feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 782,553 |
27 Feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 281,790 |
26 Feb 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 190,826 |
25 Feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 1,941,679 |
22 Feb 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 1,451,400 |
21 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 1,952,378 |
20 Feb 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 368,832 |
19 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 11,068 |
18 Feb 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 75,332 |
15 Feb 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 315,846 |
14 Feb 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 1,052,891 |
13 Feb 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 566,866 |
12 Feb 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 5,291,501 |
11 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,368,735 |
08 Feb 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 452,080 |
07 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
06 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 33,816 |
05 Feb 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 664,677 |
04 Feb 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 194,000 |
01 Feb 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 448,312 |
31 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 462,383 |
30 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 325,272 |
29 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 3,802 |
28 Jan 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 68,862 |
24 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
23 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 4,615 |
22 Jan 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 21,445 |
21 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 121,449 |
18 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 72,587 |
17 Jan 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 185,451 |
16 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 33,112 |
15 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 85,063 |
14 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 6,000 |
11 Jan 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 135,658 |
10 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 17,153 |
09 Jan 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 166,717 |
08 Jan 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 379,355 |
07 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 543,020 |
04 Jan 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 309,194 |
03 Jan 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 202,761 |
02 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
01 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
28 Dec 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 51,096 |
27 Dec 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 235,728 |
26 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 40,000 |
21 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 101,033 |
20 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 206,186 |
19 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 13,287 |
18 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100,000 |
17 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,967,032 |
14 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 15,251 |
13 Dec 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 1,018,570 |
12 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
11 Dec 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 762,504 |
10 Dec 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 62,281 |
07 Dec 2023 | 0.0460 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 5,580,678 |
06 Dec 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 581,983 |
05 Dec 2023 | 0.0430 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 909,260 |
04 Dec 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 70,000 |
03 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
30 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 12,000 |
29 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
28 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 45,000 |
27 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 148,220 |
26 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 100,000 |
23 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 56,718 |
22 Nov 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 74,700 |
21 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 203,075 |
20 Nov 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 97,922 |
19 Nov 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 66,717 |
16 Nov 2023 | 0.0460 | 0.0460 | 0.0410 | 0.0420 | 0.0420 | 1,053,011 |
15 Nov 2023 | 0.0480 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 437,240 |
14 Nov 2023 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 763,259 |
13 Nov 2023 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 1,491,874 |
12 Nov 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 530,858 |
09 Nov 2023 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 370,332 |
08 Nov 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 242,440 |
07 Nov 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 90,050 |
06 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
05 Nov 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 24,423 |
02 Nov 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 206,062 |
01 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 130,000 |
31 Oct 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
30 Oct 2023 | 0.0440 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 201,978 |
29 Oct 2023 | 0.0450 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 1,056,500 |
26 Oct 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 87,090 |
25 Oct 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 47,421 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |