Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 31,700 |
21 May 2024 | 0.0380 | 0.0400 | 0.0330 | 0.0330 | 0.0330 | 141,200 |
20 May 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 9,900 |
17 May 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 33,200 |
16 May 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 24,600 |
15 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 16,100 |
14 May 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0340 | 0.0340 | 20,500 |
13 May 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 281,200 |
10 May 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 39,800 |
09 May 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 12,400 |
08 May 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 22,400 |
07 May 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 49,000 |
06 May 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 106,400 |
03 May 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0380 | 0.0380 | 251,100 |
02 May 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0390 | 0.0390 | 274,400 |
01 May 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 14,400 |
30 Apr 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 49,900 |
29 Apr 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 66,800 |
26 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 85,300 |
25 Apr 2024 | 0.0480 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 92,100 |
24 Apr 2024 | 0.0440 | 0.0520 | 0.0430 | 0.0500 | 0.0500 | 282,700 |
23 Apr 2024 | 0.0460 | 0.0490 | 0.0330 | 0.0480 | 0.0480 | 234,500 |
22 Apr 2024 | 0.0330 | 0.0440 | 0.0330 | 0.0420 | 0.0420 | 13,500 |
19 Apr 2024 | 0.0460 | 0.0460 | 0.0330 | 0.0360 | 0.0360 | 10,600 |
18 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 170,600 |
17 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,400 |
16 Apr 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 6,400 |
15 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,400 |
12 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 205,100 |
11 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 3,800 |
10 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 52,100 |
09 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 8,700 |
08 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 13,000 |
05 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 14,100 |
04 Apr 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 189,600 |
03 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 197,300 |
02 Apr 2024 | 0.0260 | 0.0350 | 0.0260 | 0.0340 | 0.0340 | 53,300 |
01 Apr 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 66,800 |
28 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 5,500 |
27 Mar 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 14,100 |
26 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 27,700 |
25 Mar 2024 | 0.0370 | 0.0370 | 0.0300 | 0.0320 | 0.0320 | 81,600 |
22 Mar 2024 | 0.0370 | 0.0370 | 0.0300 | 0.0340 | 0.0340 | 157,100 |
21 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 150,500 |
20 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 78,100 |
19 Mar 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 483,200 |
18 Mar 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 136,600 |
15 Mar 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0340 | 0.0340 | 18,600 |
14 Mar 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 605,000 |
13 Mar 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 29,800 |
12 Mar 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 213,600 |
11 Mar 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 73,800 |
08 Mar 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0400 | 0.0400 | 177,400 |
07 Mar 2024 | 0.0390 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 37,500 |
06 Mar 2024 | 0.0400 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 78,500 |
05 Mar 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 279,400 |
04 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 12,800 |
01 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 228,400 |
29 Feb 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0420 | 0.0420 | 72,600 |
28 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 15,600 |
27 Feb 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 12,200 |
26 Feb 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 218,000 |
23 Feb 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 79,100 |
22 Feb 2024 | 0.0390 | 0.0530 | 0.0390 | 0.0480 | 0.0480 | 439,200 |
21 Feb 2024 | 0.0360 | 0.0420 | 0.0330 | 0.0370 | 0.0370 | 64,600 |
20 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 300 |
16 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 21,900 |
15 Feb 2024 | 0.0380 | 0.0400 | 0.0340 | 0.0360 | 0.0360 | 263,900 |
14 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 70,400 |
13 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 194,200 |
12 Feb 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 9,200 |
09 Feb 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 254,000 |
08 Feb 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 404,000 |
07 Feb 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 80,900 |
06 Feb 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 170,600 |
05 Feb 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 43,000 |
02 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 27,500 |
01 Feb 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 4,600 |
31 Jan 2024 | 0.0510 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 107,800 |
30 Jan 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 24,100 |
29 Jan 2024 | 0.0430 | 0.0520 | 0.0430 | 0.0500 | 0.0500 | 14,200 |
26 Jan 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 164,000 |
25 Jan 2024 | 0.0520 | 0.0530 | 0.0450 | 0.0490 | 0.0490 | 43,400 |
24 Jan 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 61,400 |
23 Jan 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 80,500 |
22 Jan 2024 | 0.0600 | 0.0600 | 0.0510 | 0.0530 | 0.0530 | 8,600 |
19 Jan 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 91,800 |
18 Jan 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 38,700 |
17 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 19,400 |
16 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 168,200 |
12 Jan 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 21,200 |
11 Jan 2024 | 0.0560 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 68,700 |
10 Jan 2024 | 0.0670 | 0.0700 | 0.0520 | 0.0570 | 0.0570 | 81,800 |
09 Jan 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 206,100 |
08 Jan 2024 | 0.0640 | 0.0640 | 0.0560 | 0.0560 | 0.0560 | 66,300 |
05 Jan 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 17,500 |
04 Jan 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0580 | 0.0580 | 114,700 |
03 Jan 2024 | 0.0550 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 154,000 |
02 Jan 2024 | 0.0590 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 229,100 |
29 Dec 2023 | 0.0600 | 0.0620 | 0.0570 | 0.0590 | 0.0590 | 19,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |