Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0475 | 0.0478 | 0.0465 | 0.0475 | 0.0475 | 95,370 |
25 Apr 2024 | 0.0477 | 0.0477 | 0.0464 | 0.0467 | 0.0467 | 37,159 |
24 Apr 2024 | 0.0479 | 0.0479 | 0.0463 | 0.0477 | 0.0477 | 65,436 |
23 Apr 2024 | 0.0480 | 0.0484 | 0.0466 | 0.0466 | 0.0466 | 70,424 |
22 Apr 2024 | 0.0489 | 0.0489 | 0.0463 | 0.0472 | 0.0472 | 161,011 |
19 Apr 2024 | 0.0479 | 0.0490 | 0.0460 | 0.0478 | 0.0478 | 144,083 |
18 Apr 2024 | 0.0444 | 0.0480 | 0.0440 | 0.0479 | 0.0479 | 366,697 |
17 Apr 2024 | 0.0460 | 0.0470 | 0.0441 | 0.0450 | 0.0450 | 217,354 |
16 Apr 2024 | 0.0479 | 0.0505 | 0.0440 | 0.0460 | 0.0460 | 557,638 |
15 Apr 2024 | 0.0400 | 0.0600 | 0.0299 | 0.0445 | 0.0445 | 2,024,478 |
12 Apr 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
11 Apr 2024 | 0.0440 | 0.0440 | 0.0422 | 0.0437 | 0.0437 | 169,680 |
10 Apr 2024 | 0.0438 | 0.0439 | 0.0426 | 0.0428 | 0.0428 | 108,736 |
09 Apr 2024 | 0.0439 | 0.0439 | 0.0421 | 0.0423 | 0.0423 | 265,178 |
08 Apr 2024 | 0.0416 | 0.0431 | 0.0414 | 0.0431 | 0.0431 | 62,742 |
05 Apr 2024 | 0.0430 | 0.0434 | 0.0410 | 0.0416 | 0.0416 | 134,378 |
04 Apr 2024 | 0.0424 | 0.0430 | 0.0403 | 0.0430 | 0.0430 | 183,246 |
03 Apr 2024 | 0.0400 | 0.0425 | 0.0400 | 0.0404 | 0.0404 | 111,970 |
02 Apr 2024 | 0.0431 | 0.0431 | 0.0380 | 0.0405 | 0.0405 | 569,618 |
28 Mar 2024 | 0.0430 | 0.0430 | 0.0417 | 0.0429 | 0.0429 | 178,818 |
27 Mar 2024 | 0.0430 | 0.0438 | 0.0415 | 0.0424 | 0.0424 | 122,216 |
26 Mar 2024 | 0.0440 | 0.0440 | 0.0415 | 0.0415 | 0.0415 | 384,384 |
25 Mar 2024 | 0.0445 | 0.0448 | 0.0433 | 0.0440 | 0.0440 | 347,428 |
22 Mar 2024 | 0.0431 | 0.0446 | 0.0431 | 0.0433 | 0.0433 | 42,083 |
21 Mar 2024 | 0.0440 | 0.0448 | 0.0430 | 0.0431 | 0.0431 | 227,368 |
20 Mar 2024 | 0.0435 | 0.0440 | 0.0430 | 0.0431 | 0.0431 | 229,175 |
19 Mar 2024 | 0.0430 | 0.0439 | 0.0430 | 0.0435 | 0.0435 | 299,739 |
18 Mar 2024 | 0.0452 | 0.0452 | 0.0431 | 0.0435 | 0.0435 | 224,580 |
15 Mar 2024 | 0.0498 | 0.0498 | 0.0430 | 0.0450 | 0.0450 | 427,073 |
14 Mar 2024 | 0.0499 | 0.0600 | 0.0456 | 0.0475 | 0.0475 | 1,394,101 |
13 Mar 2024 | 0.0712 | 0.0712 | 0.0384 | 0.0446 | 0.0446 | 4,896,462 |
12 Mar 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0779 | 0.0779 | 34,194 |
11 Mar 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0777 | 0.0777 | 60,740 |
08 Mar 2024 | 0.0794 | 0.0794 | 0.0771 | 0.0773 | 0.0773 | 136,928 |
07 Mar 2024 | 0.0784 | 0.0799 | 0.0783 | 0.0794 | 0.0794 | 25,810 |
06 Mar 2024 | 0.0800 | 0.0800 | 0.0782 | 0.0784 | 0.0784 | 35,034 |
05 Mar 2024 | 0.0780 | 0.0800 | 0.0680 | 0.0800 | 0.0800 | 279,089 |
04 Mar 2024 | 0.0829 | 0.0829 | 0.0805 | 0.0805 | 0.0805 | 95,066 |
01 Mar 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0815 | 0.0815 | 27,014 |
29 Feb 2024 | 0.0817 | 0.0829 | 0.0809 | 0.0810 | 0.0810 | 53,613 |
28 Feb 2024 | 0.0807 | 0.0830 | 0.0800 | 0.0817 | 0.0817 | 154,565 |
27 Feb 2024 | 0.0806 | 0.0820 | 0.0805 | 0.0818 | 0.0818 | 73,982 |
26 Feb 2024 | 0.0820 | 0.0823 | 0.0808 | 0.0820 | 0.0820 | 90,449 |
23 Feb 2024 | 0.0836 | 0.0836 | 0.0821 | 0.0821 | 0.0821 | 80,437 |
22 Feb 2024 | 0.0803 | 0.0840 | 0.0803 | 0.0836 | 0.0836 | 221,688 |
21 Feb 2024 | 0.0820 | 0.0820 | 0.0802 | 0.0803 | 0.0803 | 32,518 |
20 Feb 2024 | 0.0805 | 0.0817 | 0.0803 | 0.0803 | 0.0803 | 65,294 |
19 Feb 2024 | 0.0820 | 0.0834 | 0.0810 | 0.0813 | 0.0813 | 66,507 |
16 Feb 2024 | 0.0820 | 0.0834 | 0.0820 | 0.0820 | 0.0820 | 60,556 |
15 Feb 2024 | 0.0824 | 0.0835 | 0.0824 | 0.0830 | 0.0830 | 16,566 |
14 Feb 2024 | 0.0835 | 0.0835 | 0.0820 | 0.0824 | 0.0824 | 93,443 |
13 Feb 2024 | 0.0833 | 0.0835 | 0.0832 | 0.0832 | 0.0832 | 12,105 |
12 Feb 2024 | 0.0846 | 0.0852 | 0.0831 | 0.0832 | 0.0832 | 68,949 |
09 Feb 2024 | 0.0850 | 0.0850 | 0.0833 | 0.0833 | 0.0833 | 45,529 |
08 Feb 2024 | 0.0840 | 0.0850 | 0.0840 | 0.0846 | 0.0846 | 14,923 |
07 Feb 2024 | 0.0835 | 0.0851 | 0.0832 | 0.0840 | 0.0840 | 27,972 |
06 Feb 2024 | 0.0846 | 0.0857 | 0.0835 | 0.0840 | 0.0840 | 35,501 |
05 Feb 2024 | 0.0865 | 0.0865 | 0.0845 | 0.0845 | 0.0845 | 100,713 |
02 Feb 2024 | 0.0865 | 0.0865 | 0.0847 | 0.0864 | 0.0864 | 32,130 |
01 Feb 2024 | 0.0864 | 0.0867 | 0.0847 | 0.0860 | 0.0860 | 26,325 |
31 Jan 2024 | 0.0870 | 0.0870 | 0.0842 | 0.0865 | 0.0865 | 109,484 |
30 Jan 2024 | 0.0840 | 0.0870 | 0.0832 | 0.0841 | 0.0841 | 215,087 |
29 Jan 2024 | 0.0840 | 0.0848 | 0.0832 | 0.0833 | 0.0833 | 33,845 |
26 Jan 2024 | 0.0835 | 0.0840 | 0.0827 | 0.0840 | 0.0840 | 77,337 |
25 Jan 2024 | 0.0840 | 0.0840 | 0.0827 | 0.0829 | 0.0829 | 32,455 |
24 Jan 2024 | 0.0835 | 0.0839 | 0.0822 | 0.0829 | 0.0829 | 9,038 |
23 Jan 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 177,110 |
22 Jan 2024 | 0.0826 | 0.0840 | 0.0826 | 0.0826 | 0.0826 | 40,988 |
19 Jan 2024 | 0.0850 | 0.0868 | 0.0828 | 0.0835 | 0.0835 | 88,904 |
18 Jan 2024 | 0.0852 | 0.0869 | 0.0825 | 0.0860 | 0.0860 | 24,380 |
17 Jan 2024 | 0.0860 | 0.0874 | 0.0820 | 0.0830 | 0.0830 | 308,844 |
16 Jan 2024 | 0.0864 | 0.0874 | 0.0842 | 0.0863 | 0.0863 | 68,590 |
15 Jan 2024 | 0.0870 | 0.0870 | 0.0844 | 0.0864 | 0.0864 | 144,226 |
12 Jan 2024 | 0.0851 | 0.0863 | 0.0845 | 0.0863 | 0.0863 | 39,101 |
11 Jan 2024 | 0.0873 | 0.0880 | 0.0842 | 0.0850 | 0.0850 | 225,514 |
10 Jan 2024 | 0.0871 | 0.0880 | 0.0871 | 0.0873 | 0.0873 | 40,376 |
09 Jan 2024 | 0.0880 | 0.0880 | 0.0870 | 0.0871 | 0.0871 | 41,129 |
08 Jan 2024 | 0.0884 | 0.0890 | 0.0875 | 0.0880 | 0.0880 | 96,399 |
05 Jan 2024 | 0.0889 | 0.0890 | 0.0884 | 0.0887 | 0.0887 | 46,887 |
04 Jan 2024 | 0.0889 | 0.0889 | 0.0876 | 0.0889 | 0.0889 | 119,914 |
03 Jan 2024 | 0.0879 | 0.0889 | 0.0876 | 0.0882 | 0.0882 | 112,664 |
02 Jan 2024 | 0.0880 | 0.0889 | 0.0876 | 0.0876 | 0.0876 | 79,948 |
29 Dec 2023 | 0.0879 | 0.0880 | 0.0865 | 0.0879 | 0.0879 | 179,468 |
28 Dec 2023 | 0.0870 | 0.0872 | 0.0854 | 0.0865 | 0.0865 | 76,942 |
27 Dec 2023 | 0.0880 | 0.0900 | 0.0843 | 0.0870 | 0.0870 | 355,021 |
22 Dec 2023 | 0.0830 | 0.0848 | 0.0830 | 0.0835 | 0.0835 | 198,853 |
21 Dec 2023 | 0.0869 | 0.0869 | 0.0830 | 0.0849 | 0.0849 | 223,850 |
20 Dec 2023 | 0.0849 | 0.0869 | 0.0842 | 0.0849 | 0.0849 | 188,446 |
19 Dec 2023 | 0.0876 | 0.0880 | 0.0840 | 0.0859 | 0.0859 | 188,701 |
18 Dec 2023 | 0.0884 | 0.0884 | 0.0870 | 0.0874 | 0.0874 | 115,953 |
15 Dec 2023 | 0.0855 | 0.0890 | 0.0827 | 0.0885 | 0.0885 | 965,919 |
14 Dec 2023 | 0.0852 | 0.0868 | 0.0850 | 0.0868 | 0.0868 | 123,818 |
13 Dec 2023 | 0.0861 | 0.0880 | 0.0852 | 0.0868 | 0.0868 | 132,168 |
12 Dec 2023 | 0.0852 | 0.0888 | 0.0852 | 0.0864 | 0.0864 | 171,147 |
11 Dec 2023 | 0.0888 | 0.0888 | 0.0851 | 0.0869 | 0.0869 | 340,990 |
08 Dec 2023 | 0.0848 | 0.0860 | 0.0833 | 0.0851 | 0.0851 | 163,890 |
07 Dec 2023 | 0.0840 | 0.0848 | 0.0823 | 0.0847 | 0.0847 | 95,065 |
06 Dec 2023 | 0.0822 | 0.0841 | 0.0822 | 0.0829 | 0.0829 | 72,138 |
05 Dec 2023 | 0.0821 | 0.0849 | 0.0821 | 0.0822 | 0.0822 | 175,639 |
04 Dec 2023 | 0.0821 | 0.0850 | 0.0821 | 0.0821 | 0.0821 | 113,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |