Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 207,351 |
02 May 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 123,271 |
01 May 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 26,084 |
30 Apr 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 180,676 |
29 Apr 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 135,224 |
26 Apr 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 28,607 |
24 Apr 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 357,552 |
23 Apr 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 78,367 |
22 Apr 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 151,916 |
19 Apr 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 144,288 |
18 Apr 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 83,148 |
17 Apr 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 540,069 |
16 Apr 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 914,161 |
15 Apr 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 1,107,582 |
12 Apr 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 6,449 |
11 Apr 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 40,141 |
10 Apr 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 463,890 |
09 Apr 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 386,592 |
08 Apr 2024 | 0.0560 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 688,916 |
05 Apr 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 33,532 |
04 Apr 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 283,498 |
03 Apr 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 244,248 |
02 Apr 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 36,729 |
28 Mar 2024 | 0.0540 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 448,245 |
27 Mar 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 94,904 |
26 Mar 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 22,587 |
25 Mar 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 255,086 |
22 Mar 2024 | 0.0570 | 0.0600 | 0.0530 | 0.0570 | 0.0570 | 830,140 |
21 Mar 2024 | 0.0540 | 0.0630 | 0.0540 | 0.0560 | 0.0560 | 2,003,306 |
20 Mar 2024 | 0.0520 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 641,691 |
19 Mar 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 331,964 |
18 Mar 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 253,125 |
15 Mar 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 633,550 |
14 Mar 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 1,662,374 |
13 Mar 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 36,691 |
12 Mar 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 161,370 |
11 Mar 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 80,795 |
08 Mar 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 225,759 |
07 Mar 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 67,061 |
06 Mar 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 77,121 |
05 Mar 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 478,607 |
04 Mar 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 147,985 |
01 Mar 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 128,973 |
29 Feb 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 1,021,803 |
28 Feb 2024 | 0.0490 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 299,940 |
27 Feb 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 470,994 |
26 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 69,813 |
23 Feb 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0490 | 0.0490 | 954,229 |
22 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 171,578 |
21 Feb 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 663,297 |
20 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 2,438 |
19 Feb 2024 | 0.0580 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 371,553 |
16 Feb 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 164,270 |
15 Feb 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 227,955 |
14 Feb 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 140,182 |
13 Feb 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 248,146 |
12 Feb 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 128,271 |
09 Feb 2024 | 0.0550 | 0.0580 | 0.0520 | 0.0550 | 0.0550 | 1,015,085 |
08 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,962,274 |
07 Feb 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 353,631 |
06 Feb 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 180,532 |
05 Feb 2024 | 0.0630 | 0.0640 | 0.0590 | 0.0590 | 0.0590 | 572,565 |
02 Feb 2024 | 0.0650 | 0.0680 | 0.0610 | 0.0630 | 0.0630 | 3,000,301 |
01 Feb 2024 | 0.0610 | 0.0630 | 0.0580 | 0.0600 | 0.0600 | 396,603 |
31 Jan 2024 | 0.0570 | 0.0615 | 0.0570 | 0.0610 | 0.0610 | 279,168 |
30 Jan 2024 | 0.0580 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 512,506 |
29 Jan 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 877,942 |
25 Jan 2024 | 0.0560 | 0.0650 | 0.0560 | 0.0650 | 0.0650 | 792,182 |
24 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 951,876 |
23 Jan 2024 | 0.0660 | 0.0660 | 0.0550 | 0.0550 | 0.0550 | 2,658,096 |
22 Jan 2024 | 0.0700 | 0.0710 | 0.0630 | 0.0630 | 0.0630 | 950,293 |
19 Jan 2024 | 0.0700 | 0.0730 | 0.0660 | 0.0690 | 0.0690 | 1,219,203 |
18 Jan 2024 | 0.0740 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 1,407,361 |
17 Jan 2024 | 0.0720 | 0.0730 | 0.0610 | 0.0710 | 0.0710 | 4,236,757 |
16 Jan 2024 | 0.0600 | 0.0780 | 0.0600 | 0.0710 | 0.0710 | 10,181,078 |
15 Jan 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 1,899,771 |
12 Jan 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,376,188 |
11 Jan 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 489,965 |
10 Jan 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 889,307 |
09 Jan 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 470,308 |
08 Jan 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 1,086,828 |
05 Jan 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 272,474 |
04 Jan 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 512,575 |
03 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 202 |
02 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 113,907 |
29 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 38,708 |
28 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 52 |
27 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 54,876 |
22 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 232,048 |
21 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 33,850 |
20 Dec 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 13,611 |
19 Dec 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 305,700 |
18 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 113,887 |
15 Dec 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 54,675 |
14 Dec 2023 | 0.0380 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 213,701 |
13 Dec 2023 | 0.0390 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 146,654 |
12 Dec 2023 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 758,216 |
11 Dec 2023 | 0.0360 | 0.0410 | 0.0360 | 0.0400 | 0.0400 | 827,339 |
08 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 60,754 |
07 Dec 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 497,426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |