Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 117,001 |
18 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 58,339 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 32,053 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 0.0660 | 0.0665 | 0.0660 | 0.0665 | 0.0665 | 52,562 |
11 Apr 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 51,785 |
10 Apr 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 728,152 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 169,698 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 112,350 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 17,511 |
27 Mar 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 4,600 |
26 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 79,560 |
25 Mar 2024 | 0.0720 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 101,914 |
22 Mar 2024 | 0.0760 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 14,009 |
21 Mar 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 155,498 |
20 Mar 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 22,648 |
19 Mar 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 26,609 |
18 Mar 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 284,552 |
15 Mar 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 209,844 |
14 Mar 2024 | 0.0660 | 0.0660 | 0.0600 | 0.0620 | 0.0620 | 425,587 |
13 Mar 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 99,752 |
12 Mar 2024 | 0.0670 | 0.0700 | 0.0650 | 0.0660 | 0.0660 | 190,869 |
11 Mar 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 176,486 |
08 Mar 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 218,540 |
07 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 140,757 |
06 Mar 2024 | 0.0780 | 0.0780 | 0.0720 | 0.0740 | 0.0740 | 174,333 |
05 Mar 2024 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 197,648 |
04 Mar 2024 | 0.0830 | 0.0830 | 0.0760 | 0.0780 | 0.0780 | 343,949 |
01 Mar 2024 | 0.1100 | 0.1150 | 0.0800 | 0.0820 | 0.0820 | 7,577,991 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 0.0860 | 0.0860 | 0.0840 | 0.0850 | 0.0850 | 1,512 |
31 Jan 2024 | 0.0830 | 0.0860 | 0.0830 | 0.0860 | 0.0860 | 59,409 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 0.0880 | 0.0880 | 0.0860 | 0.0865 | 0.0865 | 346,415 |
24 Jan 2024 | 0.0830 | 0.0870 | 0.0800 | 0.0840 | 0.0840 | 372,411 |
23 Jan 2024 | 0.0870 | 0.0880 | 0.0800 | 0.0810 | 0.0810 | 445,808 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0930 | 0.0930 | 0.0880 | 0.0890 | 0.0890 | 552,446 |
16 Jan 2024 | 0.0910 | 0.0940 | 0.0900 | 0.0910 | 0.0910 | 72,119 |
15 Jan 2024 | 0.0930 | 0.0980 | 0.0920 | 0.0950 | 0.0950 | 461,083 |
12 Jan 2024 | 0.0900 | 0.0940 | 0.0890 | 0.0940 | 0.0940 | 669,382 |
11 Jan 2024 | 0.0920 | 0.0920 | 0.0870 | 0.0900 | 0.0900 | 707,884 |
10 Jan 2024 | 0.0960 | 0.1000 | 0.0910 | 0.0910 | 0.0910 | 7,327,002 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 0.0900 | 0.0940 | 0.0860 | 0.0860 | 0.0860 | 1,137,157 |
05 Jan 2024 | 0.1000 | 0.1000 | 0.0910 | 0.0910 | 0.0910 | 3,005,676 |
04 Jan 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 717,100 |
03 Jan 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1125 | 0.1125 | 1,487,526 |
02 Jan 2024 | 0.1050 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 2,057,170 |
29 Dec 2023 | 0.0960 | 0.1050 | 0.0960 | 0.1050 | 0.1050 | 3,770,878 |
28 Dec 2023 | 0.0770 | 0.1000 | 0.0770 | 0.0980 | 0.0980 | 5,261,284 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 10,900 |
21 Dec 2023 | 0.0710 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 92,696 |
20 Dec 2023 | 0.0690 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 25,540 |
19 Dec 2023 | 0.0710 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 81,010 |
18 Dec 2023 | 0.0690 | 0.0720 | 0.0670 | 0.0720 | 0.0720 | 198,598 |
15 Dec 2023 | 0.0690 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 310,189 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0700 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 52,771 |
12 Dec 2023 | 0.0730 | 0.0750 | 0.0700 | 0.0740 | 0.0740 | 120,715 |
11 Dec 2023 | 0.0700 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 41,836 |
08 Dec 2023 | 0.0700 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 52,009 |
07 Dec 2023 | 0.0700 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 51,494 |
06 Dec 2023 | 0.0690 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 214,633 |
05 Dec 2023 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 140,315 |
04 Dec 2023 | 0.0730 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 302,437 |
01 Dec 2023 | 0.0750 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 392,466 |
30 Nov 2023 | 0.0750 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 196,204 |
29 Nov 2023 | 0.0780 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 198,484 |
28 Nov 2023 | 0.0790 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 131,091 |
27 Nov 2023 | 0.0760 | 0.0810 | 0.0760 | 0.0810 | 0.0810 | 144,108 |
24 Nov 2023 | 0.0790 | 0.0800 | 0.0740 | 0.0740 | 0.0740 | 182,760 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |