Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 4,249,259 |
18 Apr 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 11,761,893 |
17 Apr 2024 | 0.0380 | 0.0390 | 0.0375 | 0.0380 | 0.0380 | 9,810,359 |
16 Apr 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 32,612,036 |
15 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
12 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
11 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 3,432,021 |
10 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 2,169,345 |
09 Apr 2024 | 0.0470 | 0.0480 | 0.0420 | 0.0460 | 0.0460 | 5,458,219 |
08 Apr 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 3,547,203 |
05 Apr 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 5,873,264 |
04 Apr 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 10,467,912 |
03 Apr 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 5,923,017 |
02 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 693,439 |
28 Mar 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 5,895,029 |
27 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,731,784 |
26 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,850,782 |
25 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 3,669,823 |
22 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 3,252,079 |
21 Mar 2024 | 0.0400 | 0.0415 | 0.0400 | 0.0400 | 0.0400 | 4,860,018 |
20 Mar 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,868,239 |
19 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 3,290,560 |
18 Mar 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 6,072,281 |
15 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 2,754,559 |
14 Mar 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 7,659,975 |
13 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,449,524 |
12 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,100,175 |
11 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 818,726 |
08 Mar 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 53,837 |
07 Mar 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,967,753 |
06 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 613,468 |
05 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 739,155 |
04 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 323,394 |
01 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 250,900 |
29 Feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 219,192 |
28 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,011,877 |
27 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 3,254,870 |
26 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 430,264 |
23 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 2,992,363 |
22 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 257,072 |
21 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 350,886 |
20 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 395,088 |
19 Feb 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,804,704 |
16 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 987,420 |
15 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,156,116 |
14 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 407,231 |
13 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 592,134 |
12 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 329,503 |
09 Feb 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 1,847,243 |
08 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,257,159 |
07 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 545,784 |
06 Feb 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,959,251 |
05 Feb 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 3,596,130 |
02 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,498,430 |
01 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,910,108 |
31 Jan 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 2,241,013 |
30 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 2,003,779 |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 816,441 |
25 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,531,453 |
24 Jan 2024 | 0.0370 | 0.0390 | 0.0365 | 0.0390 | 0.0390 | 2,282,548 |
23 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 2,569,018 |
22 Jan 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 2,904,499 |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 159,827 |
18 Jan 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 5,759,818 |
17 Jan 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 3,666,226 |
16 Jan 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 3,197,757 |
15 Jan 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 621,814 |
12 Jan 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 1,538,424 |
11 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 1,044,487 |
10 Jan 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,476,650 |
09 Jan 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 6,054,735 |
08 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 2,096,449 |
05 Jan 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,251,753 |
04 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,596,108 |
03 Jan 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 2,407,351 |
02 Jan 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 3,878,343 |
29 Dec 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 914,353 |
28 Dec 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,204,076 |
27 Dec 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 2,761,865 |
22 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,631,901 |
21 Dec 2023 | 0.0370 | 0.0385 | 0.0370 | 0.0380 | 0.0380 | 525,048 |
20 Dec 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,937,124 |
19 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 387,894 |
18 Dec 2023 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,302,445 |
15 Dec 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 912,582 |
14 Dec 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 3,385,059 |
13 Dec 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,201,848 |
12 Dec 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 2,970,521 |
11 Dec 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 2,083,282 |
08 Dec 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,543,235 |
07 Dec 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 4,595,577 |
06 Dec 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 4,394,961 |
05 Dec 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 3,158,681 |
04 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 1,639,803 |
01 Dec 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,577,788 |
30 Nov 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 2,181,101 |
29 Nov 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 3,641,686 |
28 Nov 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 5,031,071 |
27 Nov 2023 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 5,821,776 |
24 Nov 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 1,963,929 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |