Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 11,231 |
24 Apr 2024 | 0.0410 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 289,690 |
23 Apr 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 331,285 |
22 Apr 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 945,057 |
19 Apr 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 176,000 |
18 Apr 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 435,706 |
17 Apr 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 596,711 |
16 Apr 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 690,939 |
15 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 336,921 |
12 Apr 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 336,507 |
11 Apr 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 606,280 |
10 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 254,212 |
09 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,767,613 |
08 Apr 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,001,975 |
05 Apr 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 460,861 |
04 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,749 |
03 Apr 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 877,859 |
02 Apr 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 748,002 |
28 Mar 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 400,039 |
27 Mar 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 345,671 |
26 Mar 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 534,548 |
25 Mar 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 645,551 |
22 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 133,801 |
21 Mar 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 391,075 |
20 Mar 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 324,437 |
19 Mar 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 2,007,713 |
18 Mar 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 911,440 |
15 Mar 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 529,510 |
14 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 1,416,892 |
13 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 3,672,421 |
12 Mar 2024 | 0.0490 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 1,487,012 |
11 Mar 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 3,111,888 |
08 Mar 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 2,333,935 |
07 Mar 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 2,811,887 |
06 Mar 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 560,906 |
05 Mar 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 348,528 |
04 Mar 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 201,046 |
01 Mar 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 462,359 |
29 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 669,291 |
28 Feb 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 511,160 |
27 Feb 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 388,482 |
26 Feb 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 983,025 |
23 Feb 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 40,030 |
22 Feb 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 910,363 |
21 Feb 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 956,659 |
20 Feb 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 361,144 |
19 Feb 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 1,190,576 |
16 Feb 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 2,132,112 |
15 Feb 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 439,493 |
14 Feb 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 1,195,661 |
13 Feb 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 280,665 |
12 Feb 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 1,435,527 |
09 Feb 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 2,630,805 |
08 Feb 2024 | 0.0540 | 0.0560 | 0.0500 | 0.0520 | 0.0520 | 3,309,922 |
07 Feb 2024 | 0.0530 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 3,853,730 |
06 Feb 2024 | 0.0500 | 0.0570 | 0.0490 | 0.0530 | 0.0530 | 11,581,949 |
05 Feb 2024 | 0.0520 | 0.0530 | 0.0470 | 0.0510 | 0.0510 | 10,870,765 |
02 Feb 2024 | 0.0440 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 3,977,367 |
01 Feb 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 1,149,918 |
31 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 737,204 |
30 Jan 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 1,357,919 |
29 Jan 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0410 | 0.0410 | 5,775,685 |
25 Jan 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 1,520,210 |
24 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 162,370 |
23 Jan 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 1,140,759 |
22 Jan 2024 | 0.0460 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 1,337,430 |
19 Jan 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 1,079,279 |
18 Jan 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 1,555,271 |
17 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 406,342 |
16 Jan 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 874,851 |
15 Jan 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 2,323,112 |
12 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 542,793 |
11 Jan 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 483,528 |
10 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 235,461 |
09 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 156,758 |
08 Jan 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 412,168 |
05 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 507,467 |
04 Jan 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 928,904 |
03 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 309,156 |
02 Jan 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 1,007,331 |
29 Dec 2023 | 0.0410 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 795,262 |
28 Dec 2023 | 0.0420 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 554,693 |
27 Dec 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 484,518 |
22 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 500,389 |
21 Dec 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 150,550 |
20 Dec 2023 | 0.0445 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 453,455 |
19 Dec 2023 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,843,672 |
18 Dec 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 836,323 |
15 Dec 2023 | 0.0470 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 581,993 |
14 Dec 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 1,620,189 |
13 Dec 2023 | 0.0450 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 1,419,066 |
12 Dec 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 321,147 |
11 Dec 2023 | 0.0480 | 0.0480 | 0.0420 | 0.0440 | 0.0440 | 2,403,015 |
08 Dec 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 542,733 |
07 Dec 2023 | 0.0520 | 0.0520 | 0.0460 | 0.0470 | 0.0470 | 959,118 |
06 Dec 2023 | 0.0470 | 0.0540 | 0.0470 | 0.0500 | 0.0500 | 5,008,924 |
05 Dec 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 2,575,766 |
04 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 389,279 |
01 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 589,189 |
30 Nov 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 569,002 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |