Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 77,039 |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 77,768 |
02 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 24,734 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 33,963 |
29 Apr 2024 | 0.0810 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 187 |
26 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 5,038 |
24 Apr 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 16,200 |
23 Apr 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0810 | 0.0810 | 164,167 |
22 Apr 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 7,902 |
19 Apr 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 39,677 |
18 Apr 2024 | 0.0840 | 0.0850 | 0.0810 | 0.0830 | 0.0830 | 202,263 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 130,588 |
15 Apr 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0810 | 0.0810 | 100,587 |
12 Apr 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 36,958 |
11 Apr 2024 | 0.0790 | 0.0820 | 0.0790 | 0.0800 | 0.0800 | 315,591 |
10 Apr 2024 | 0.0770 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 74,946 |
09 Apr 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 7,521 |
08 Apr 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 29,136 |
05 Apr 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 59,037 |
04 Apr 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 93,512 |
03 Apr 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 77,390 |
02 Apr 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 277,532 |
28 Mar 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 117,814 |
27 Mar 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 108,215 |
26 Mar 2024 | 0.0780 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 170,421 |
25 Mar 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 330,514 |
22 Mar 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 56,802 |
21 Mar 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 143,031 |
20 Mar 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 529,643 |
19 Mar 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 222,196 |
18 Mar 2024 | 0.0820 | 0.0820 | 0.0790 | 0.0790 | 0.0790 | 155,777 |
15 Mar 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 231,092 |
14 Mar 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 312,748 |
13 Mar 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 70,832 |
12 Mar 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 321,029 |
11 Mar 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 340,505 |
08 Mar 2024 | 0.0800 | 0.0820 | 0.0790 | 0.0790 | 0.0790 | 573,623 |
07 Mar 2024 | 0.0800 | 0.0820 | 0.0790 | 0.0810 | 0.0810 | 288,512 |
06 Mar 2024 | 0.0830 | 0.0830 | 0.0770 | 0.0810 | 0.0810 | 1,442,157 |
05 Mar 2024 | 0.0810 | 0.0860 | 0.0810 | 0.0860 | 0.0860 | 367,760 |
04 Mar 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 317,597 |
01 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,071 |
29 Feb 2024 | 0.0820 | 0.0820 | 0.0780 | 0.0780 | 0.0780 | 495,193 |
28 Feb 2024 | 0.0780 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 562,071 |
27 Feb 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 353,984 |
26 Feb 2024 | 0.0780 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 294,114 |
23 Feb 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 208,744 |
22 Feb 2024 | 0.0810 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 858,186 |
21 Feb 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 179,279 |
20 Feb 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 671,738 |
19 Feb 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 75,626 |
16 Feb 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 10,709 |
15 Feb 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 1,035 |
14 Feb 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 77,668 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0830 | 0.0830 | 1,021,596 |
09 Feb 2024 | 0.0850 | 0.0850 | 0.0820 | 0.0840 | 0.0840 | 626,805 |
08 Feb 2024 | 0.0880 | 0.0880 | 0.0840 | 0.0840 | 0.0840 | 560,115 |
07 Feb 2024 | 0.0840 | 0.0900 | 0.0830 | 0.0860 | 0.0860 | 1,230,984 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 42,700 |
01 Feb 2024 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 114,376 |
31 Jan 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 55,112 |
30 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 137,925 |
29 Jan 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 62,303 |
25 Jan 2024 | 0.0820 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 417,010 |
24 Jan 2024 | 0.0780 | 0.0820 | 0.0780 | 0.0810 | 0.0810 | 516,363 |
23 Jan 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 207,859 |
22 Jan 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 145,488 |
19 Jan 2024 | 0.0790 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 41,433 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 174,109 |
16 Jan 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 65,740 |
15 Jan 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 85,805 |
12 Jan 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0830 | 0.0830 | 57,514 |
11 Jan 2024 | 0.0810 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 149,074 |
10 Jan 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0830 | 0.0830 | 164,117 |
09 Jan 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 50,287 |
08 Jan 2024 | 0.0860 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 395,650 |
05 Jan 2024 | 0.0850 | 0.0850 | 0.0830 | 0.0840 | 0.0840 | 168,405 |
04 Jan 2024 | 0.0870 | 0.0870 | 0.0830 | 0.0840 | 0.0840 | 226,478 |
03 Jan 2024 | 0.0760 | 0.0830 | 0.0760 | 0.0830 | 0.0830 | 707,139 |
02 Jan 2024 | 0.0790 | 0.0790 | 0.0740 | 0.0760 | 0.0760 | 724,552 |
29 Dec 2023 | 0.0740 | 0.0800 | 0.0740 | 0.0800 | 0.0800 | 317,411 |
28 Dec 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 656,020 |
27 Dec 2023 | 0.0730 | 0.0810 | 0.0680 | 0.0740 | 0.0740 | 1,995,293 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,750 |
19 Dec 2023 | 0.0610 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 177,829 |
18 Dec 2023 | 0.0640 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 167,811 |
15 Dec 2023 | 0.0610 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 208,719 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0580 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 372,261 |
12 Dec 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 126,736 |
11 Dec 2023 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 221,005 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |