Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 179,999 |
30 Apr 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 652,683 |
29 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,139,634 |
26 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 680,273 |
24 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 171,832 |
23 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 243,506 |
22 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 255,266 |
19 Apr 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 528,309 |
18 Apr 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 426,985 |
17 Apr 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 93,328 |
16 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 185,407 |
15 Apr 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 417,172 |
12 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 77,643 |
11 Apr 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 687,501 |
10 Apr 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 71,541 |
09 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 371,816 |
08 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 191,653 |
05 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 260,547 |
04 Apr 2024 | 0.0470 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 592,016 |
03 Apr 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 620,060 |
02 Apr 2024 | 0.0440 | 0.0460 | 0.0410 | 0.0420 | 0.0420 | 2,379,671 |
28 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 334,718 |
27 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 226,481 |
26 Mar 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 199,945 |
25 Mar 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 386,619 |
22 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 440,134 |
21 Mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 87,701 |
20 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 68,367 |
19 Mar 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 218,533 |
18 Mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 281,919 |
15 Mar 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 362,012 |
14 Mar 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 209,250 |
13 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 170,166 |
12 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100,000 |
11 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 916,191 |
08 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 810,428 |
07 Mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 680,482 |
06 Mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 493,934 |
05 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 269,582 |
04 Mar 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 1,683,953 |
01 Mar 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 645,887 |
29 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 585,987 |
28 Feb 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 931,342 |
27 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 386,915 |
26 Feb 2024 | 0.0440 | 0.0440 | 0.0360 | 0.0380 | 0.0380 | 4,615,837 |
23 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 42,000 |
22 Feb 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0450 | 0.0450 | 1,057,709 |
21 Feb 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 30,490 |
20 Feb 2024 | 0.0500 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 730,137 |
19 Feb 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0480 | 0.0480 | 580,944 |
16 Feb 2024 | 0.0540 | 0.0540 | 0.0460 | 0.0460 | 0.0460 | 924,757 |
15 Feb 2024 | 0.0520 | 0.0600 | 0.0520 | 0.0520 | 0.0520 | 3,358,219 |
14 Feb 2024 | 0.0520 | 0.0630 | 0.0480 | 0.0510 | 0.0510 | 5,244,112 |
13 Feb 2024 | 0.0360 | 0.0480 | 0.0360 | 0.0480 | 0.0480 | 2,456,031 |
12 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 131,985 |
09 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 268,029 |
08 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 119,741 |
07 Feb 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 348,339 |
06 Feb 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 299,605 |
05 Feb 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 292,393 |
02 Feb 2024 | 0.0350 | 0.0350 | 0.0290 | 0.0320 | 0.0320 | 2,456,707 |
01 Feb 2024 | 0.0380 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 2,053,413 |
31 Jan 2024 | 0.0390 | 0.0395 | 0.0390 | 0.0390 | 0.0390 | 41,877 |
30 Jan 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 29,499 |
29 Jan 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 368,022 |
25 Jan 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 1,102,177 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 918,107 |
23 Jan 2024 | 0.0400 | 0.0415 | 0.0400 | 0.0400 | 0.0400 | 466,149 |
22 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 211,451 |
19 Jan 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 670,734 |
18 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 50,011 |
17 Jan 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 824,728 |
16 Jan 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 554,508 |
15 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 65,217 |
12 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 172,674 |
11 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 224,210 |
10 Jan 2024 | 0.0460 | 0.0460 | 0.0445 | 0.0460 | 0.0460 | 623,522 |
09 Jan 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 527,422 |
08 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 578,473 |
05 Jan 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 381,407 |
04 Jan 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 397,690 |
03 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 99,067 |
02 Jan 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0480 | 0.0480 | 586,590 |
29 Dec 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 148,023 |
28 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 95,092 |
27 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 50,098 |
22 Dec 2023 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 246,126 |
21 Dec 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 11,656 |
20 Dec 2023 | 0.0490 | 0.0560 | 0.0490 | 0.0530 | 0.0530 | 810,438 |
19 Dec 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 1,081,237 |
18 Dec 2023 | 0.0480 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 213,625 |
15 Dec 2023 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 789,349 |
14 Dec 2023 | 0.0490 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 561,883 |
13 Dec 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 206,054 |
12 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 198,695 |
11 Dec 2023 | 0.0510 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 708,196 |
08 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 442,133 |
07 Dec 2023 | 0.0520 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 1,073,545 |
06 Dec 2023 | 0.0560 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 565,693 |
05 Dec 2023 | 0.0560 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 503,662 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |