Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0350 | 0.0350 | 0.0323 | 0.0336 | 0.0336 | 32,877 |
03 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
02 May 2024 | 0.0323 | 0.0363 | 0.0323 | 0.0330 | 0.0330 | 121,180 |
01 May 2024 | 0.0349 | 0.0349 | 0.0323 | 0.0324 | 0.0324 | 11,452 |
30 Apr 2024 | 0.0328 | 0.0328 | 0.0323 | 0.0323 | 0.0323 | 27,578 |
29 Apr 2024 | 0.0328 | 0.0358 | 0.0328 | 0.0328 | 0.0328 | 7,450 |
26 Apr 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 1,200 |
25 Apr 2024 | 0.0323 | 0.0349 | 0.0323 | 0.0344 | 0.0344 | 21,670 |
24 Apr 2024 | 0.0361 | 0.0361 | 0.0339 | 0.0344 | 0.0344 | 38,390 |
23 Apr 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
22 Apr 2024 | 0.0325 | 0.0368 | 0.0325 | 0.0368 | 0.0368 | 4,500 |
19 Apr 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | - |
18 Apr 2024 | 0.0331 | 0.0334 | 0.0323 | 0.0334 | 0.0334 | 4,020 |
17 Apr 2024 | 0.0328 | 0.0346 | 0.0328 | 0.0329 | 0.0329 | 18,583 |
16 Apr 2024 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 120 |
15 Apr 2024 | 0.0348 | 0.0348 | 0.0323 | 0.0323 | 0.0323 | 10,400 |
12 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 17,176 |
11 Apr 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | - |
10 Apr 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 1,250 |
09 Apr 2024 | 0.0337 | 0.0337 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
08 Apr 2024 | 0.0374 | 0.0374 | 0.0352 | 0.0374 | 0.0374 | 185,100 |
05 Apr 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
04 Apr 2024 | 0.0355 | 0.0374 | 0.0351 | 0.0352 | 0.0352 | 29,904 |
03 Apr 2024 | 0.0349 | 0.0351 | 0.0297 | 0.0351 | 0.0351 | 10,200 |
02 Apr 2024 | 0.0297 | 0.0382 | 0.0297 | 0.0382 | 0.0382 | 10,112 |
01 Apr 2024 | 0.0329 | 0.0342 | 0.0305 | 0.0342 | 0.0342 | 190,787 |
28 Mar 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 11,363 |
27 Mar 2024 | 0.0353 | 0.0391 | 0.0353 | 0.0361 | 0.0361 | 13,400 |
26 Mar 2024 | 0.0336 | 0.0395 | 0.0336 | 0.0395 | 0.0395 | 12,950 |
25 Mar 2024 | 0.0347 | 0.0378 | 0.0316 | 0.0316 | 0.0316 | 13,770 |
22 Mar 2024 | 0.0386 | 0.0386 | 0.0339 | 0.0339 | 0.0339 | 7,000 |
21 Mar 2024 | 0.0323 | 0.0344 | 0.0323 | 0.0344 | 0.0344 | 10,670 |
20 Mar 2024 | 0.0309 | 0.0325 | 0.0309 | 0.0325 | 0.0325 | 1,874 |
19 Mar 2024 | 0.0341 | 0.0358 | 0.0333 | 0.0350 | 0.0350 | 153,450 |
18 Mar 2024 | 0.0335 | 0.0349 | 0.0303 | 0.0349 | 0.0349 | 32,571 |
15 Mar 2024 | 0.0341 | 0.0373 | 0.0321 | 0.0373 | 0.0373 | 33,096 |
14 Mar 2024 | 0.0345 | 0.0345 | 0.0322 | 0.0344 | 0.0344 | 89,282 |
13 Mar 2024 | 0.0338 | 0.0355 | 0.0338 | 0.0355 | 0.0355 | 20,200 |
12 Mar 2024 | 0.0343 | 0.0380 | 0.0335 | 0.0350 | 0.0350 | 242,167 |
11 Mar 2024 | 0.0333 | 0.0340 | 0.0318 | 0.0318 | 0.0318 | 104,042 |
08 Mar 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 5,800 |
07 Mar 2024 | 0.0340 | 0.0345 | 0.0340 | 0.0345 | 0.0345 | 4,561 |
06 Mar 2024 | 0.0338 | 0.0350 | 0.0335 | 0.0350 | 0.0350 | 33,294 |
05 Mar 2024 | 0.0320 | 0.0333 | 0.0320 | 0.0329 | 0.0329 | 161,556 |
04 Mar 2024 | 0.0320 | 0.0331 | 0.0320 | 0.0331 | 0.0331 | 5,200 |
01 Mar 2024 | 0.0338 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 18,413 |
29 Feb 2024 | 0.0335 | 0.0340 | 0.0320 | 0.0329 | 0.0329 | 71,164 |
28 Feb 2024 | 0.0340 | 0.0340 | 0.0331 | 0.0331 | 0.0331 | 1,710 |
27 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 6,000 |
26 Feb 2024 | 0.0320 | 0.0352 | 0.0320 | 0.0340 | 0.0340 | 25,714 |
23 Feb 2024 | 0.0320 | 0.0359 | 0.0320 | 0.0359 | 0.0359 | 58,578 |
22 Feb 2024 | 0.0348 | 0.0348 | 0.0320 | 0.0334 | 0.0334 | 27,250 |
21 Feb 2024 | 0.0360 | 0.0360 | 0.0324 | 0.0341 | 0.0341 | 76,206 |
20 Feb 2024 | 0.0361 | 0.0361 | 0.0360 | 0.0361 | 0.0361 | 169,294 |
16 Feb 2024 | 0.0382 | 0.0400 | 0.0362 | 0.0400 | 0.0400 | 49,711 |
15 Feb 2024 | 0.0374 | 0.0388 | 0.0362 | 0.0375 | 0.0375 | 54,369 |
14 Feb 2024 | 0.0385 | 0.0389 | 0.0362 | 0.0362 | 0.0362 | 70,692 |
13 Feb 2024 | 0.0364 | 0.0401 | 0.0364 | 0.0382 | 0.0382 | 26,080 |
12 Feb 2024 | 0.0369 | 0.0369 | 0.0365 | 0.0365 | 0.0365 | 363,917 |
09 Feb 2024 | 0.0386 | 0.0386 | 0.0367 | 0.0386 | 0.0386 | 8,760 |
08 Feb 2024 | 0.0387 | 0.0387 | 0.0380 | 0.0380 | 0.0380 | 4,729 |
07 Feb 2024 | 0.0379 | 0.0379 | 0.0364 | 0.0364 | 0.0364 | 3,708 |
06 Feb 2024 | 0.0380 | 0.0380 | 0.0362 | 0.0362 | 0.0362 | 6,999 |
05 Feb 2024 | 0.0370 | 0.0393 | 0.0370 | 0.0387 | 0.0387 | 30,089 |
02 Feb 2024 | 0.0362 | 0.0399 | 0.0362 | 0.0381 | 0.0381 | 16,170 |
01 Feb 2024 | 0.0406 | 0.0406 | 0.0363 | 0.0363 | 0.0363 | 7,450 |
31 Jan 2024 | 0.0381 | 0.0400 | 0.0381 | 0.0381 | 0.0381 | 18,418 |
30 Jan 2024 | 0.0380 | 0.0395 | 0.0350 | 0.0395 | 0.0395 | 444,021 |
29 Jan 2024 | 0.0380 | 0.0398 | 0.0380 | 0.0388 | 0.0388 | 24,954 |
26 Jan 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 587 |
25 Jan 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 12,302 |
24 Jan 2024 | 0.0406 | 0.0406 | 0.0380 | 0.0380 | 0.0380 | 150,054 |
23 Jan 2024 | 0.0405 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 64,948 |
22 Jan 2024 | 0.0378 | 0.0413 | 0.0378 | 0.0410 | 0.0410 | 3,100 |
19 Jan 2024 | 0.0369 | 0.0420 | 0.0369 | 0.0400 | 0.0400 | 16,640 |
18 Jan 2024 | 0.0405 | 0.0416 | 0.0400 | 0.0400 | 0.0400 | 25,750 |
17 Jan 2024 | 0.0422 | 0.0422 | 0.0380 | 0.0390 | 0.0390 | 44,940 |
16 Jan 2024 | 0.0370 | 0.0498 | 0.0370 | 0.0406 | 0.0406 | 31,397 |
12 Jan 2024 | 0.0401 | 0.0406 | 0.0382 | 0.0396 | 0.0396 | 13,469 |
11 Jan 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 12,056 |
10 Jan 2024 | 0.0415 | 0.0415 | 0.0385 | 0.0402 | 0.0402 | 174,581 |
09 Jan 2024 | 0.0398 | 0.0420 | 0.0364 | 0.0415 | 0.0415 | 234,119 |
08 Jan 2024 | 0.0423 | 0.0423 | 0.0349 | 0.0349 | 0.0349 | 232,184 |
05 Jan 2024 | 0.0394 | 0.0406 | 0.0368 | 0.0406 | 0.0406 | 5,963 |
04 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 15,000 |
03 Jan 2024 | 0.0422 | 0.0422 | 0.0420 | 0.0420 | 0.0420 | 37,200 |
02 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 Dec 2023 | 0.0430 | 0.0432 | 0.0420 | 0.0420 | 0.0420 | 25,981 |
28 Dec 2023 | 0.0435 | 0.0435 | 0.0420 | 0.0430 | 0.0430 | 9,528 |
27 Dec 2023 | 0.0420 | 0.0451 | 0.0420 | 0.0430 | 0.0430 | 43,925 |
26 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 33,908 |
22 Dec 2023 | 0.0458 | 0.0458 | 0.0450 | 0.0450 | 0.0450 | 115,000 |
21 Dec 2023 | 0.0467 | 0.0467 | 0.0430 | 0.0467 | 0.0467 | 40,200 |
20 Dec 2023 | 0.0450 | 0.0458 | 0.0430 | 0.0430 | 0.0430 | 230,810 |
19 Dec 2023 | 0.0443 | 0.0454 | 0.0420 | 0.0440 | 0.0440 | 24,977 |
18 Dec 2023 | 0.0399 | 0.0425 | 0.0399 | 0.0420 | 0.0420 | 93,819 |
15 Dec 2023 | 0.0363 | 0.0379 | 0.0363 | 0.0363 | 0.0363 | 96,198 |
14 Dec 2023 | 0.0338 | 0.0393 | 0.0338 | 0.0371 | 0.0371 | 237,216 |
13 Dec 2023 | 0.0318 | 0.0318 | 0.0280 | 0.0300 | 0.0300 | 42,200 |
12 Dec 2023 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 65,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |