Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 1,245,078 |
24 Apr 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 1,244,485 |
23 Apr 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 541,061 |
22 Apr 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 1,274,856 |
19 Apr 2024 | 0.0580 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 2,047,029 |
18 Apr 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 835,570 |
17 Apr 2024 | 0.0580 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 1,439,245 |
16 Apr 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 2,173,252 |
15 Apr 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 2,651,674 |
12 Apr 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 1,991,528 |
11 Apr 2024 | 0.0650 | 0.0690 | 0.0640 | 0.0690 | 0.0690 | 3,460,629 |
10 Apr 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 1,841,205 |
09 Apr 2024 | 0.0670 | 0.0680 | 0.0650 | 0.0670 | 0.0670 | 5,392,399 |
08 Apr 2024 | 0.0630 | 0.0680 | 0.0610 | 0.0640 | 0.0640 | 3,089,478 |
05 Apr 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 1,321,253 |
04 Apr 2024 | 0.0610 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 2,642,048 |
03 Apr 2024 | 0.0640 | 0.0650 | 0.0590 | 0.0640 | 0.0640 | 3,801,262 |
02 Apr 2024 | 0.0680 | 0.0680 | 0.0630 | 0.0640 | 0.0640 | 5,276,888 |
28 Mar 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 1,533,059 |
27 Mar 2024 | 0.0660 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 4,005,700 |
26 Mar 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 8,136,938 |
25 Mar 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 9,123,560 |
22 Mar 2024 | 0.0690 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 5,939,937 |
21 Mar 2024 | 0.0750 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 3,416,264 |
20 Mar 2024 | 0.0670 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 3,699,548 |
19 Mar 2024 | 0.0720 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 3,473,144 |
18 Mar 2024 | 0.0780 | 0.0780 | 0.0710 | 0.0750 | 0.0750 | 4,766,850 |
15 Mar 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
14 Mar 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
13 Mar 2024 | 0.0860 | 0.0870 | 0.0800 | 0.0830 | 0.0830 | 4,267,136 |
12 Mar 2024 | 0.0860 | 0.0910 | 0.0850 | 0.0860 | 0.0860 | 16,329,849 |
11 Mar 2024 | 0.0810 | 0.0840 | 0.0790 | 0.0820 | 0.0820 | 6,212,505 |
08 Mar 2024 | 0.0800 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 1,488,069 |
07 Mar 2024 | 0.0800 | 0.0840 | 0.0790 | 0.0790 | 0.0790 | 3,714,909 |
06 Mar 2024 | 0.0750 | 0.0800 | 0.0730 | 0.0770 | 0.0770 | 6,985,007 |
05 Mar 2024 | 0.0850 | 0.0880 | 0.0760 | 0.0840 | 0.0840 | 17,888,076 |
04 Mar 2024 | 0.0730 | 0.0800 | 0.0710 | 0.0780 | 0.0780 | 8,103,420 |
01 Mar 2024 | 0.0680 | 0.0720 | 0.0640 | 0.0700 | 0.0700 | 9,228,502 |
29 Feb 2024 | 0.0570 | 0.0680 | 0.0560 | 0.0680 | 0.0680 | 21,362,896 |
28 Feb 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 1,486,804 |
27 Feb 2024 | 0.0540 | 0.0560 | 0.0520 | 0.0550 | 0.0550 | 5,050,563 |
26 Feb 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0495 | 0.0495 | 480,932 |
23 Feb 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0505 | 0.0505 | 388,342 |
22 Feb 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 757,373 |
21 Feb 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 157,911 |
20 Feb 2024 | 0.0560 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 678,119 |
19 Feb 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 431,866 |
16 Feb 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 1,553,146 |
15 Feb 2024 | 0.0530 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 6,548,335 |
14 Feb 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 1,217,301 |
13 Feb 2024 | 0.0520 | 0.0560 | 0.0490 | 0.0520 | 0.0520 | 5,643,285 |
12 Feb 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 1,227,463 |
09 Feb 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,266,830 |
08 Feb 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 1,593,001 |
07 Feb 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 538,438 |
06 Feb 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0465 | 0.0465 | 437,044 |
05 Feb 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 212,270 |
02 Feb 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 2,836,114 |
01 Feb 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 225,080 |
31 Jan 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 878,989 |
30 Jan 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 986,440 |
29 Jan 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 1,099,864 |
25 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 296,646 |
24 Jan 2024 | 0.0460 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 3,208,399 |
23 Jan 2024 | 0.0470 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 1,033,020 |
22 Jan 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 1,973,172 |
19 Jan 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 457,812 |
18 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 325,000 |
17 Jan 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,068,679 |
16 Jan 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 2,034,209 |
15 Jan 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0465 | 0.0465 | 1,292,056 |
12 Jan 2024 | 0.0540 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 4,051,639 |
11 Jan 2024 | 0.0510 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 6,047,184 |
10 Jan 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 810,552 |
09 Jan 2024 | 0.0500 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 4,503,529 |
08 Jan 2024 | 0.0470 | 0.0470 | 0.0455 | 0.0460 | 0.0460 | 1,960,182 |
05 Jan 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 124,434 |
04 Jan 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 222,481 |
03 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 451,636 |
02 Jan 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 1,223,349 |
29 Dec 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 377,905 |
28 Dec 2023 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 280,224 |
27 Dec 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 662,218 |
22 Dec 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 1,015,940 |
21 Dec 2023 | 0.0490 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 758,540 |
20 Dec 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 709,514 |
19 Dec 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 738,498 |
18 Dec 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,260,957 |
15 Dec 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 1,889,345 |
14 Dec 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 1,460,359 |
13 Dec 2023 | 0.0540 | 0.0550 | 0.0470 | 0.0500 | 0.0500 | 2,944,842 |
12 Dec 2023 | 0.0550 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 1,128,513 |
11 Dec 2023 | 0.0600 | 0.0600 | 0.0525 | 0.0550 | 0.0550 | 4,014,269 |
08 Dec 2023 | 0.0580 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 7,444,389 |
07 Dec 2023 | 0.0590 | 0.0600 | 0.0550 | 0.0570 | 0.0570 | 4,580,853 |
06 Dec 2023 | 0.0550 | 0.0600 | 0.0540 | 0.0590 | 0.0590 | 8,572,873 |
05 Dec 2023 | 0.0510 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 4,529,888 |
04 Dec 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 3,187,528 |
01 Dec 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 292,272 |
30 Nov 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 232,855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |