Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | 0.0160 | 0.0182 | 0.0160 | 0.0170 | 0.0170 | 332,754 |
23 May 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0166 | 0.0166 | 232,044 |
22 May 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0162 | 0.0162 | 168,303 |
21 May 2024 | 0.0170 | 0.0195 | 0.0170 | 0.0170 | 0.0170 | 297,537 |
20 May 2024 | 0.0164 | 0.0195 | 0.0164 | 0.0170 | 0.0170 | 388,562 |
17 May 2024 | 0.0144 | 0.0175 | 0.0144 | 0.0164 | 0.0164 | 153,075 |
16 May 2024 | 0.0140 | 0.0158 | 0.0135 | 0.0145 | 0.0145 | 348,650 |
15 May 2024 | 0.0135 | 0.0189 | 0.0135 | 0.0165 | 0.0165 | 486,545 |
14 May 2024 | 0.0130 | 0.0170 | 0.0125 | 0.0152 | 0.0152 | 545,703 |
13 May 2024 | 0.0125 | 0.0150 | 0.0125 | 0.0135 | 0.0135 | 533,836 |
10 May 2024 | 0.0137 | 0.0150 | 0.0131 | 0.0137 | 0.0137 | 426,463 |
09 May 2024 | 0.0131 | 0.0160 | 0.0131 | 0.0137 | 0.0137 | 192,876 |
08 May 2024 | 0.0131 | 0.0154 | 0.0131 | 0.0145 | 0.0145 | 503,066 |
07 May 2024 | 0.0130 | 0.0160 | 0.0120 | 0.0155 | 0.0155 | 311,367 |
06 May 2024 | 0.0140 | 0.0160 | 0.0123 | 0.0143 | 0.0143 | 377,307 |
03 May 2024 | 0.0125 | 0.0181 | 0.0125 | 0.0145 | 0.0145 | 858,203 |
02 May 2024 | 0.0155 | 0.0171 | 0.0130 | 0.0150 | 0.0150 | 265,168 |
01 May 2024 | 0.0160 | 0.0188 | 0.0150 | 0.0155 | 0.0155 | 171,762 |
30 Apr 2024 | 0.0180 | 0.0186 | 0.0142 | 0.0160 | 0.0160 | 189,784 |
29 Apr 2024 | 0.0160 | 0.0195 | 0.0160 | 0.0162 | 0.0162 | 455,476 |
26 Apr 2024 | 0.0156 | 0.0190 | 0.0155 | 0.0184 | 0.0184 | 595,822 |
25 Apr 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0180 | 0.0180 | 405,165 |
24 Apr 2024 | 0.0150 | 0.0172 | 0.0090 | 0.0155 | 0.0155 | 3,571,012 |
23 Apr 2024 | 0.0150 | 0.0173 | 0.0150 | 0.0151 | 0.0151 | 585,431 |
22 Apr 2024 | 0.0172 | 0.0199 | 0.0156 | 0.0165 | 0.0165 | 638,923 |
19 Apr 2024 | 0.0170 | 0.0174 | 0.0160 | 0.0173 | 0.0173 | 1,162,130 |
18 Apr 2024 | 0.0151 | 0.0179 | 0.0151 | 0.0166 | 0.0166 | 1,719,244 |
17 Apr 2024 | 0.0120 | 0.0172 | 0.0120 | 0.0156 | 0.0156 | 2,195,052 |
16 Apr 2024 | 0.0101 | 0.0170 | 0.0101 | 0.0170 | 0.0170 | 2,694,852 |
15 Apr 2024 | 0.0091 | 0.0190 | 0.0090 | 0.0149 | 0.0149 | 1,843,087 |
12 Apr 2024 | 0.0112 | 0.0114 | 0.0091 | 0.0091 | 0.0091 | 2,140,760 |
11 Apr 2024 | 0.0120 | 0.0135 | 0.0080 | 0.0114 | 0.0114 | 4,506,520 |
10 Apr 2024 | 0.0150 | 0.0151 | 0.0115 | 0.0125 | 0.0125 | 5,514,258 |
09 Apr 2024 | 0.0190 | 0.0200 | 0.0114 | 0.0151 | 0.0151 | 8,835,478 |
08 Apr 2024 | 0.0210 | 0.0250 | 0.0122 | 0.0220 | 0.0220 | 13,501,679 |
05 Apr 2024 | 0.0395 | 0.0395 | 0.0320 | 0.0327 | 0.0327 | 23,036,893 |
04 Apr 2024 | 0.0400 | 0.0435 | 0.0370 | 0.0400 | 0.0400 | 19,715,118 |
03 Apr 2024 | 0.0413 | 0.0436 | 0.0368 | 0.0400 | 0.0400 | 30,929,064 |
02 Apr 2024 | 0.0376 | 0.0579 | 0.0350 | 0.0440 | 0.0440 | 97,152,626 |
01 Apr 2024 | 0.0358 | 0.0381 | 0.0303 | 0.0373 | 0.0373 | 51,778,241 |
28 Mar 2024 | 0.0466 | 0.0493 | 0.0346 | 0.0361 | 0.0361 | 89,181,214 |
27 Mar 2024 | 0.0765 | 0.0765 | 0.0518 | 0.0592 | 0.0592 | 125,551,395 |
26 Mar 2024 | 0.3526 | 0.3526 | 0.3213 | 0.3430 | 0.3430 | 2,183,725 |
25 Mar 2024 | 0.3902 | 0.3902 | 0.3181 | 0.3380 | 0.3380 | 2,819,426 |
22 Mar 2024 | 0.4000 | 0.4000 | 0.3550 | 0.3867 | 0.3867 | 1,328,826 |
21 Mar 2024 | 0.3840 | 0.4200 | 0.3720 | 0.4030 | 0.4030 | 2,308,834 |
20 Mar 2024 | 0.3836 | 0.3849 | 0.3600 | 0.3760 | 0.3760 | 1,415,701 |
19 Mar 2024 | 0.3790 | 0.4150 | 0.3700 | 0.3890 | 0.3890 | 3,361,215 |
18 Mar 2024 | 0.3500 | 0.4050 | 0.3388 | 0.3700 | 0.3700 | 7,637,420 |
15 Mar 2024 | 0.3250 | 0.3362 | 0.3157 | 0.3196 | 0.3196 | 1,122,815 |
14 Mar 2024 | 0.3500 | 0.3555 | 0.3225 | 0.3250 | 0.3250 | 1,155,661 |
13 Mar 2024 | 0.3140 | 0.3550 | 0.3100 | 0.3506 | 0.3506 | 1,537,961 |
12 Mar 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3120 | 0.3120 | 1,789,622 |
11 Mar 2024 | 0.3400 | 0.3421 | 0.3300 | 0.3400 | 0.3400 | 774,981 |
08 Mar 2024 | 0.3300 | 0.3450 | 0.3290 | 0.3424 | 0.3424 | 995,427 |
07 Mar 2024 | 0.3485 | 0.3585 | 0.3300 | 0.3370 | 0.3370 | 1,944,465 |
06 Mar 2024 | 0.3600 | 0.3638 | 0.3500 | 0.3505 | 0.3505 | 920,179 |
05 Mar 2024 | 0.3500 | 0.3675 | 0.3500 | 0.3600 | 0.3600 | 798,141 |
04 Mar 2024 | 0.3899 | 0.3899 | 0.3510 | 0.3539 | 0.3539 | 2,304,273 |
01 Mar 2024 | 0.3580 | 0.3899 | 0.3580 | 0.3830 | 0.3830 | 1,873,624 |
29 Feb 2024 | 0.3790 | 0.3790 | 0.3500 | 0.3596 | 0.3596 | 843,223 |
28 Feb 2024 | 0.3679 | 0.3800 | 0.3530 | 0.3658 | 0.3658 | 1,383,221 |
27 Feb 2024 | 0.3792 | 0.3890 | 0.3700 | 0.3821 | 0.3821 | 1,182,686 |
26 Feb 2024 | 0.3450 | 0.3837 | 0.3423 | 0.3800 | 0.3800 | 2,762,333 |
23 Feb 2024 | 0.3600 | 0.3600 | 0.3202 | 0.3381 | 0.3381 | 3,623,764 |
22 Feb 2024 | 0.3800 | 0.3807 | 0.3446 | 0.3585 | 0.3585 | 1,886,889 |
21 Feb 2024 | 0.3800 | 0.3855 | 0.3575 | 0.3672 | 0.3672 | 1,752,000 |
20 Feb 2024 | 0.4050 | 0.4310 | 0.3620 | 0.3890 | 0.3890 | 3,434,036 |
16 Feb 2024 | 0.4020 | 0.4079 | 0.3900 | 0.4070 | 0.4070 | 1,515,406 |
15 Feb 2024 | 0.3686 | 0.3980 | 0.3686 | 0.3950 | 0.3950 | 1,483,762 |
14 Feb 2024 | 0.3500 | 0.3832 | 0.3500 | 0.3810 | 0.3810 | 1,192,098 |
13 Feb 2024 | 0.3800 | 0.3805 | 0.3500 | 0.3670 | 0.3670 | 2,412,808 |
12 Feb 2024 | 0.3900 | 0.3968 | 0.3700 | 0.3800 | 0.3800 | 1,495,587 |
09 Feb 2024 | 0.3778 | 0.4120 | 0.3778 | 0.3831 | 0.3831 | 2,919,395 |
08 Feb 2024 | 0.3626 | 0.3800 | 0.3610 | 0.3777 | 0.3777 | 984,607 |
07 Feb 2024 | 0.3748 | 0.3850 | 0.3550 | 0.3716 | 0.3716 | 1,406,512 |
06 Feb 2024 | 0.3500 | 0.3958 | 0.3500 | 0.3772 | 0.3772 | 2,489,786 |
05 Feb 2024 | 0.3655 | 0.3700 | 0.3399 | 0.3486 | 0.3486 | 1,858,246 |
02 Feb 2024 | 0.3700 | 0.3700 | 0.3130 | 0.3510 | 0.3510 | 4,384,454 |
01 Feb 2024 | 0.4020 | 0.4020 | 0.3607 | 0.3650 | 0.3650 | 2,852,672 |
31 Jan 2024 | 0.4149 | 0.4199 | 0.3810 | 0.3851 | 0.3851 | 2,965,253 |
30 Jan 2024 | 0.4419 | 0.4437 | 0.3800 | 0.3958 | 0.3958 | 6,570,172 |
29 Jan 2024 | 0.3700 | 0.4870 | 0.3700 | 0.4560 | 0.4560 | 14,055,462 |
26 Jan 2024 | 0.4100 | 0.4100 | 0.3200 | 0.3643 | 0.3643 | 5,640,850 |
25 Jan 2024 | 0.3420 | 0.4249 | 0.3420 | 0.4078 | 0.4078 | 6,825,892 |
24 Jan 2024 | 0.3100 | 0.3644 | 0.3100 | 0.3500 | 0.3500 | 4,739,478 |
23 Jan 2024 | 0.2895 | 0.3537 | 0.2840 | 0.3127 | 0.3127 | 4,419,028 |
22 Jan 2024 | 0.3080 | 0.3080 | 0.2700 | 0.2840 | 0.2840 | 4,417,989 |
19 Jan 2024 | 0.2582 | 0.3050 | 0.2480 | 0.3049 | 0.3049 | 8,527,714 |
18 Jan 2024 | 0.2591 | 0.2648 | 0.2400 | 0.2400 | 0.2400 | 6,235,752 |
17 Jan 2024 | 0.2600 | 0.2725 | 0.2590 | 0.2652 | 0.2652 | 2,128,755 |
16 Jan 2024 | 0.2893 | 0.2893 | 0.2659 | 0.2694 | 0.2694 | 2,569,722 |
12 Jan 2024 | 0.3000 | 0.3040 | 0.2750 | 0.2866 | 0.2866 | 3,424,551 |
11 Jan 2024 | 0.2900 | 0.2997 | 0.2849 | 0.2950 | 0.2950 | 1,192,593 |
10 Jan 2024 | 0.3000 | 0.3049 | 0.2850 | 0.2980 | 0.2980 | 1,839,599 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |