Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 0.0452 | 0.0458 | 0.0452 | 0.0456 | 0.0456 | 109,107 |
20 June 2024 | 0.0450 | 0.0462 | 0.0450 | 0.0458 | 0.0458 | 476,986 |
19 June 2024 | 0.0460 | 0.0462 | 0.0452 | 0.0460 | 0.0460 | 394,956 |
18 June 2024 | 0.0460 | 0.0466 | 0.0460 | 0.0464 | 0.0464 | 149,103 |
17 June 2024 | 0.0466 | 0.0466 | 0.0460 | 0.0466 | 0.0466 | 240,953 |
14 June 2024 | 0.0462 | 0.0468 | 0.0452 | 0.0466 | 0.0466 | 292,341 |
13 June 2024 | 0.0468 | 0.0468 | 0.0458 | 0.0468 | 0.0468 | 201,259 |
12 June 2024 | 0.0464 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 838,549 |
11 June 2024 | 0.0464 | 0.0468 | 0.0464 | 0.0468 | 0.0468 | 134,766 |
10 June 2024 | 0.0466 | 0.0470 | 0.0466 | 0.0470 | 0.0470 | 96,783 |
07 June 2024 | 0.0462 | 0.0470 | 0.0462 | 0.0470 | 0.0470 | 78,453 |
06 June 2024 | 0.0464 | 0.0468 | 0.0462 | 0.0468 | 0.0468 | 23,162 |
05 June 2024 | 0.0466 | 0.0470 | 0.0462 | 0.0470 | 0.0470 | 454,722 |
04 June 2024 | 0.0462 | 0.0468 | 0.0462 | 0.0466 | 0.0466 | 127,319 |
03 June 2024 | 0.0472 | 0.0472 | 0.0458 | 0.0468 | 0.0468 | 747,242 |
31 May 2024 | 0.0464 | 0.0472 | 0.0464 | 0.0472 | 0.0472 | 270,790 |
30 May 2024 | 0.0470 | 0.0474 | 0.0462 | 0.0462 | 0.0462 | 255,033 |
29 May 2024 | 0.0468 | 0.0470 | 0.0464 | 0.0470 | 0.0470 | 77,242 |
28 May 2024 | 0.0470 | 0.0470 | 0.0464 | 0.0470 | 0.0470 | 198,311 |
27 May 2024 | 0.0474 | 0.0474 | 0.0464 | 0.0470 | 0.0470 | 93,033 |
24 May 2024 | 0.0470 | 0.0474 | 0.0464 | 0.0472 | 0.0472 | 489,593 |
23 May 2024 | 0.0476 | 0.0476 | 0.0466 | 0.0472 | 0.0472 | 321,468 |
22 May 2024 | 0.0470 | 0.0474 | 0.0460 | 0.0474 | 0.0474 | 452,060 |
21 May 2024 | 0.0462 | 0.0468 | 0.0456 | 0.0468 | 0.0468 | 361,977 |
20 May 2024 | 0.0460 | 0.0470 | 0.0456 | 0.0468 | 0.0468 | 572,004 |
17 May 2024 | 0.0462 | 0.0466 | 0.0460 | 0.0466 | 0.0466 | 1,177,291 |
16 May 2024 | 0.0466 | 0.0470 | 0.0464 | 0.0466 | 0.0466 | 350,955 |
15 May 2024 | 0.0474 | 0.0474 | 0.0464 | 0.0468 | 0.0468 | 740,886 |
14 May 2024 | 0.0478 | 0.0478 | 0.0470 | 0.0476 | 0.0476 | 779,650 |
13 May 2024 | 0.0482 | 0.0484 | 0.0472 | 0.0478 | 0.0478 | 465,362 |
10 May 2024 | 0.0476 | 0.0482 | 0.0470 | 0.0482 | 0.0482 | 516,597 |
09 May 2024 | 0.0474 | 0.0482 | 0.0474 | 0.0480 | 0.0480 | 105,971 |
08 May 2024 | 0.0480 | 0.0480 | 0.0472 | 0.0476 | 0.0476 | 109,582 |
07 May 2024 | 0.0464 | 0.0482 | 0.0464 | 0.0470 | 0.0470 | 948,894 |
06 May 2024 | 0.0486 | 0.0488 | 0.0462 | 0.0484 | 0.0484 | 1,016,994 |
03 May 2024 | 0.0480 | 0.0486 | 0.0472 | 0.0486 | 0.0486 | 472,039 |
02 May 2024 | 0.0472 | 0.0480 | 0.0472 | 0.0480 | 0.0480 | 185,332 |
30 Apr 2024 | 0.0486 | 0.0488 | 0.0472 | 0.0484 | 0.0484 | 505,465 |
29 Apr 2024 | 0.0488 | 0.0488 | 0.0482 | 0.0488 | 0.0488 | 203,380 |
26 Apr 2024 | 0.0490 | 0.0490 | 0.0482 | 0.0486 | 0.0486 | 132,459 |
25 Apr 2024 | 0.0482 | 0.0490 | 0.0482 | 0.0488 | 0.0488 | 261,246 |
24 Apr 2024 | 0.0488 | 0.0488 | 0.0482 | 0.0488 | 0.0488 | 246,106 |
23 Apr 2024 | 0.0484 | 0.0490 | 0.0482 | 0.0490 | 0.0490 | 770,435 |
22 Apr 2024 | 0.0482 | 0.0490 | 0.0482 | 0.0490 | 0.0490 | 387,940 |
19 Apr 2024 | 0.0488 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 348,309 |
18 Apr 2024 | 0.0488 | 0.0490 | 0.0480 | 0.0488 | 0.0488 | 610,322 |
17 Apr 2024 | 0.0488 | 0.0488 | 0.0482 | 0.0488 | 0.0488 | 353,266 |
16 Apr 2024 | 0.0486 | 0.0486 | 0.0482 | 0.0486 | 0.0486 | 831,293 |
15 Apr 2024 | 0.0486 | 0.0486 | 0.0470 | 0.0480 | 0.0480 | 837,015 |
12 Apr 2024 | 0.0480 | 0.0486 | 0.0480 | 0.0486 | 0.0486 | 133,486 |
11 Apr 2024 | 0.0488 | 0.0488 | 0.0480 | 0.0486 | 0.0486 | 585,721 |
10 Apr 2024 | 0.0482 | 0.0488 | 0.0482 | 0.0484 | 0.0484 | 174,111 |
09 Apr 2024 | 0.0486 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 419,299 |
08 Apr 2024 | 0.0488 | 0.0490 | 0.0480 | 0.0486 | 0.0486 | 471,301 |
05 Apr 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 553,870 |
04 Apr 2024 | 0.0490 | 0.0490 | 0.0484 | 0.0488 | 0.0488 | 238,754 |
03 Apr 2024 | 0.0484 | 0.0490 | 0.0482 | 0.0488 | 0.0488 | 609,575 |
02 Apr 2024 | 0.0484 | 0.0490 | 0.0484 | 0.0484 | 0.0484 | 219,406 |
28 Mar 2024 | 0.0486 | 0.0488 | 0.0480 | 0.0488 | 0.0488 | 187,823 |
27 Mar 2024 | 0.0488 | 0.0488 | 0.0480 | 0.0484 | 0.0484 | 185,810 |
26 Mar 2024 | 0.0486 | 0.0488 | 0.0480 | 0.0482 | 0.0482 | 162,435 |
25 Mar 2024 | 0.0482 | 0.0488 | 0.0480 | 0.0484 | 0.0484 | 145,884 |
22 Mar 2024 | 0.0478 | 0.0480 | 0.0474 | 0.0480 | 0.0480 | 156,787 |
21 Mar 2024 | 0.0482 | 0.0488 | 0.0480 | 0.0486 | 0.0486 | 255,980 |
20 Mar 2024 | 0.0480 | 0.0486 | 0.0480 | 0.0486 | 0.0486 | 315,352 |
19 Mar 2024 | 0.0490 | 0.0492 | 0.0482 | 0.0488 | 0.0488 | 217,172 |
18 Mar 2024 | 0.0482 | 0.0492 | 0.0480 | 0.0492 | 0.0492 | 420,175 |
15 Mar 2024 | 0.0488 | 0.0488 | 0.0480 | 0.0486 | 0.0486 | 388,080 |
14 Mar 2024 | 0.0482 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 312,997 |
13 Mar 2024 | 0.0482 | 0.0488 | 0.0480 | 0.0486 | 0.0486 | 202,670 |
12 Mar 2024 | 0.0480 | 0.0488 | 0.0480 | 0.0486 | 0.0486 | 325,215 |
11 Mar 2024 | 0.0488 | 0.0488 | 0.0476 | 0.0486 | 0.0486 | 187,400 |
08 Mar 2024 | 0.0502 | 0.0502 | 0.0470 | 0.0476 | 0.0476 | 913,698 |
07 Mar 2024 | 0.0500 | 0.0502 | 0.0486 | 0.0490 | 0.0490 | 582,518 |
06 Mar 2024 | 0.0500 | 0.0502 | 0.0488 | 0.0498 | 0.0498 | 238,741 |
05 Mar 2024 | 0.0506 | 0.0506 | 0.0494 | 0.0504 | 0.0504 | 638,705 |
04 Mar 2024 | 0.0488 | 0.0512 | 0.0488 | 0.0506 | 0.0506 | 1,028,764 |
01 Mar 2024 | 0.0512 | 0.0512 | 0.0484 | 0.0484 | 0.0484 | 1,048,370 |
29 Feb 2024 | 0.0484 | 0.0504 | 0.0484 | 0.0484 | 0.0484 | 839,624 |
28 Feb 2024 | 0.0506 | 0.0508 | 0.0488 | 0.0494 | 0.0494 | 684,819 |
27 Feb 2024 | 0.0510 | 0.0514 | 0.0492 | 0.0508 | 0.0508 | 929,971 |
26 Feb 2024 | 0.0526 | 0.0526 | 0.0512 | 0.0516 | 0.0516 | 935,933 |
23 Feb 2024 | 0.0516 | 0.0532 | 0.0516 | 0.0520 | 0.0520 | 2,326,799 |
22 Feb 2024 | 0.0538 | 0.0538 | 0.0492 | 0.0516 | 0.0516 | 4,032,366 |
21 Feb 2024 | 0.0482 | 0.0492 | 0.0476 | 0.0488 | 0.0488 | 320,190 |
20 Feb 2024 | 0.0476 | 0.0490 | 0.0470 | 0.0486 | 0.0486 | 532,554 |
19 Feb 2024 | 0.0484 | 0.0484 | 0.0478 | 0.0480 | 0.0480 | 123,427 |
16 Feb 2024 | 0.0490 | 0.0492 | 0.0474 | 0.0488 | 0.0488 | 738,653 |
15 Feb 2024 | 0.0498 | 0.0498 | 0.0470 | 0.0490 | 0.0490 | 1,408,683 |
14 Feb 2024 | 0.0500 | 0.0500 | 0.0488 | 0.0498 | 0.0498 | 305,081 |
13 Feb 2024 | 0.0504 | 0.0504 | 0.0492 | 0.0500 | 0.0500 | 259,015 |
12 Feb 2024 | 0.0500 | 0.0500 | 0.0492 | 0.0498 | 0.0498 | 233,701 |
09 Feb 2024 | 0.0500 | 0.0508 | 0.0490 | 0.0496 | 0.0496 | 1,051,202 |
08 Feb 2024 | 0.0490 | 0.0502 | 0.0480 | 0.0500 | 0.0500 | 952,872 |
07 Feb 2024 | 0.0488 | 0.0490 | 0.0480 | 0.0488 | 0.0488 | 423,651 |
06 Feb 2024 | 0.0490 | 0.0502 | 0.0482 | 0.0488 | 0.0488 | 599,451 |
05 Feb 2024 | 0.0506 | 0.0508 | 0.0488 | 0.0498 | 0.0498 | 855,669 |
02 Feb 2024 | 0.0490 | 0.0506 | 0.0476 | 0.0488 | 0.0488 | 649,329 |
01 Feb 2024 | 0.0518 | 0.0518 | 0.0490 | 0.0494 | 0.0494 | 749,858 |
31 Jan 2024 | 0.0516 | 0.0538 | 0.0468 | 0.0518 | 0.0518 | 3,169,872 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |