Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 395,000 |
01 May 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 794,116 |
30 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 836,181 |
29 Apr 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 2,225,244 |
26 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 775,566 |
24 Apr 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,372,003 |
23 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 527,594 |
22 Apr 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 1,134,748 |
19 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,284,610 |
18 Apr 2024 | 0.0380 | 0.0390 | 0.0330 | 0.0340 | 0.0340 | 1,966,461 |
17 Apr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 767,588 |
16 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,491,878 |
15 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 481,405 |
12 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 795,900 |
11 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 44,180 |
10 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 380,000 |
09 Apr 2024 | 0.0360 | 0.0370 | 0.0355 | 0.0370 | 0.0370 | 1,657,495 |
08 Apr 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 2,984,911 |
05 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 130,756 |
04 Apr 2024 | 0.0360 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 2,185,020 |
03 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,059,718 |
02 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 103,679 |
28 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 218,978 |
27 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 269,042 |
26 Mar 2024 | 0.0350 | 0.0355 | 0.0340 | 0.0340 | 0.0340 | 733,482 |
25 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 102,632 |
22 Mar 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 359,897 |
21 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 288,000 |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,796 |
19 Mar 2024 | 0.0360 | 0.0370 | 0.0355 | 0.0360 | 0.0360 | 458,555 |
18 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 255,593 |
15 Mar 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 311,805 |
14 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 76,100 |
13 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 1,294,471 |
12 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 603,710 |
11 Mar 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 1,770,698 |
08 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 133,051 |
07 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 31,196 |
06 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 172,431 |
05 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 504,221 |
04 Mar 2024 | 0.0300 | 0.0360 | 0.0300 | 0.0360 | 0.0360 | 252,925 |
01 Mar 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 1,194,949 |
29 Feb 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 1,031,980 |
28 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 1,132,863 |
27 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 167,916 |
26 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
23 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 381,487 |
22 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 92,430 |
21 Feb 2024 | 0.0350 | 0.0355 | 0.0340 | 0.0340 | 0.0340 | 735,788 |
20 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 76,533 |
19 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 695,829 |
16 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 402,724 |
15 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 293,696 |
14 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 445,302 |
13 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 594,883 |
12 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 588,422 |
09 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 582,945 |
08 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,838,212 |
07 Feb 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 789,768 |
06 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 801,777 |
05 Feb 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 2,958,462 |
02 Feb 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0370 | 0.0370 | 1,497,609 |
01 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
31 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 355,050 |
30 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 125,898 |
29 Jan 2024 | 0.0370 | 0.0375 | 0.0360 | 0.0360 | 0.0360 | 178,055 |
25 Jan 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 674,995 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
23 Jan 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0395 | 0.0395 | 687,186 |
22 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 735,669 |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,675 |
18 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 660,232 |
17 Jan 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 693,738 |
16 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 57,874 |
15 Jan 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 510,264 |
12 Jan 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 625,964 |
11 Jan 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 1,589,914 |
10 Jan 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 624,965 |
09 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 317,101 |
08 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 97,770 |
05 Jan 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 506,050 |
04 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 35,115 |
03 Jan 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,760,829 |
02 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 108,750 |
29 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 143,006 |
28 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 93,531 |
27 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,491 |
22 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 448,971 |
21 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 73,285 |
20 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 271,215 |
19 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 446,055 |
18 Dec 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 518,718 |
15 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,046,973 |
14 Dec 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 295,694 |
13 Dec 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,175,066 |
12 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,955 |
11 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 830,726 |
08 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 440,750 |
07 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 523,446 |
06 Dec 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 296,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |