Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,884,645 |
17 Apr 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 1,090,171 |
16 Apr 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0520 | 0.0520 | 2,976,900 |
15 Apr 2024 | 0.0530 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 4,820,137 |
12 Apr 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 6,583,936 |
11 Apr 2024 | 0.0550 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 4,845,313 |
10 Apr 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 4,524,834 |
09 Apr 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 4,314,390 |
08 Apr 2024 | 0.0500 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 7,868,028 |
05 Apr 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 2,302,495 |
04 Apr 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 4,599,912 |
03 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 6,925,192 |
02 Apr 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 2,991,292 |
28 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 244,447 |
27 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 1,022,333 |
26 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,153,029 |
25 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 907,748 |
22 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 2,297,824 |
21 Mar 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 3,125,653 |
20 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,772,604 |
19 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 460,600 |
18 Mar 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 2,174,464 |
15 Mar 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 599,179 |
14 Mar 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 2,669,026 |
13 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,012,842 |
12 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 373,687 |
11 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 833,184 |
08 Mar 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 1,060,423 |
07 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 3,910,259 |
06 Mar 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 2,552,398 |
05 Mar 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 4,411,749 |
04 Mar 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 2,396,665 |
01 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 554,904 |
29 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,249,298 |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 787,381 |
27 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 835,865 |
26 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 36,000 |
23 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 275,065 |
22 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 532,110 |
21 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 475,025 |
20 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,880,931 |
19 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 579,861 |
16 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 122,677 |
15 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 767,840 |
14 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,330,362 |
13 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 420,028 |
12 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 2,758,377 |
09 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 757,053 |
08 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 1,894,370 |
07 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,725,538 |
06 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 795,502 |
05 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,363,859 |
02 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 788,532 |
01 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 2,900,453 |
31 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 982,435 |
30 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,637,411 |
29 Jan 2024 | 0.0350 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 1,420,492 |
25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,009,286 |
24 Jan 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 721,241 |
23 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,283,704 |
22 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,037,822 |
19 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,021,731 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 2,957,349 |
16 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 3,722,361 |
15 Jan 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 7,931,191 |
12 Jan 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,532,299 |
11 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 119,618 |
10 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 3,097,373 |
09 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 2,188,056 |
08 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 3,999,517 |
05 Jan 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,648,845 |
04 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 450,633 |
03 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 2,490,019 |
02 Jan 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 4,521,140 |
29 Dec 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 1,632,188 |
28 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 574,341 |
27 Dec 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 3,040,340 |
22 Dec 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,596,968 |
21 Dec 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 6,151,825 |
20 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 6,086,976 |
19 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 4,201,330 |
18 Dec 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 5,761,669 |
15 Dec 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 13,097,490 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 5,969,542 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 570,956 |
07 Dec 2023 | 0.0460 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 2,708,092 |
06 Dec 2023 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 1,381,498 |
05 Dec 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 6,676,112 |
04 Dec 2023 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 5,972,000 |
01 Dec 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 2,819,981 |
30 Nov 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 459,718 |
29 Nov 2023 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 6,814,389 |
28 Nov 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 4,217,981 |
27 Nov 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 2,984,623 |
24 Nov 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 811,054 |
23 Nov 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 2,262,029 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |