Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 408,938 |
02 May 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 101,644 |
01 May 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 364,238 |
30 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 63,377 |
29 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 139,600 |
26 Apr 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 184,589 |
24 Apr 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 184,871 |
23 Apr 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 91,871 |
22 Apr 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 250,128 |
19 Apr 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0510 | 0.0510 | 561,139 |
18 Apr 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 194,561 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 118,160 |
15 Apr 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 123,310 |
12 Apr 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 273,864 |
11 Apr 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0540 | 0.0540 | 443,977 |
10 Apr 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 91,278 |
09 Apr 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 148,211 |
08 Apr 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 171,770 |
05 Apr 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 216,444 |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 176,746 |
03 Apr 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 212,092 |
02 Apr 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 165,671 |
28 Mar 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 104,780 |
27 Mar 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 515,050 |
26 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 120,749 |
25 Mar 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 336,385 |
22 Mar 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 174,491 |
21 Mar 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 432,292 |
20 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 416,030 |
19 Mar 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 354,572 |
18 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,474 |
15 Mar 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 594,257 |
14 Mar 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 287,483 |
13 Mar 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 519,757 |
12 Mar 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 376,784 |
11 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 393,170 |
08 Mar 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 572,677 |
07 Mar 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 330,598 |
06 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 93,500 |
05 Mar 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 562,715 |
04 Mar 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 113,990 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 223,039 |
28 Feb 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 111,231 |
27 Feb 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 80,461 |
26 Feb 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 505,048 |
23 Feb 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 535,881 |
22 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 33,884 |
21 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 78,822 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 304,370 |
16 Feb 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 232,125 |
15 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 816,256 |
14 Feb 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 49,489 |
13 Feb 2024 | 0.0530 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 306,507 |
12 Feb 2024 | 0.0540 | 0.0560 | 0.0510 | 0.0520 | 0.0520 | 421,352 |
09 Feb 2024 | 0.0510 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 395,581 |
08 Feb 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 231,410 |
07 Feb 2024 | 0.0560 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 118,991 |
06 Feb 2024 | 0.0550 | 0.0590 | 0.0530 | 0.0570 | 0.0570 | 635,470 |
05 Feb 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 553,629 |
02 Feb 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 325,684 |
01 Feb 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 211,242 |
31 Jan 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 466,415 |
30 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 351,308 |
29 Jan 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 173,843 |
25 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 175,491 |
24 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 97,890 |
23 Jan 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 306,644 |
22 Jan 2024 | 0.0540 | 0.0550 | 0.0510 | 0.0540 | 0.0540 | 793,972 |
19 Jan 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 155,550 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 231,021 |
16 Jan 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 166,999 |
15 Jan 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 327,108 |
12 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 304,405 |
11 Jan 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 142,733 |
10 Jan 2024 | 0.0580 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 252,131 |
09 Jan 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 119,330 |
08 Jan 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 476,976 |
05 Jan 2024 | 0.0620 | 0.0630 | 0.0580 | 0.0610 | 0.0610 | 659,574 |
04 Jan 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 749,997 |
03 Jan 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 90,005 |
02 Jan 2024 | 0.0650 | 0.0680 | 0.0630 | 0.0640 | 0.0640 | 312,242 |
29 Dec 2023 | 0.0590 | 0.0630 | 0.0590 | 0.0630 | 0.0630 | 437,005 |
28 Dec 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 75,552 |
27 Dec 2023 | 0.0580 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 396,010 |
22 Dec 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 234,205 |
21 Dec 2023 | 0.0530 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 256,087 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 90,618 |
15 Dec 2023 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 125,202 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0590 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 220,736 |
12 Dec 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 85,050 |
11 Dec 2023 | 0.0560 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 138,674 |
08 Dec 2023 | 0.0540 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 371,184 |
07 Dec 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 131,044 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |