Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 0.0850 | 0.0860 | 0.0830 | 0.0850 | 0.0850 | 1,072,495 |
08 May 2024 | 0.0870 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 2,513,810 |
07 May 2024 | 0.0850 | 0.0900 | 0.0840 | 0.0900 | 0.0900 | 4,204,055 |
06 May 2024 | 0.0820 | 0.0840 | 0.0820 | 0.0830 | 0.0830 | 1,543,119 |
03 May 2024 | 0.0840 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 16,637,524 |
02 May 2024 | 0.0840 | 0.0860 | 0.0840 | 0.0850 | 0.0850 | 1,699,690 |
01 May 2024 | 0.0855 | 0.0855 | 0.0820 | 0.0840 | 0.0840 | 2,898,604 |
30 Apr 2024 | 0.0890 | 0.0890 | 0.0860 | 0.0870 | 0.0870 | 1,581,550 |
29 Apr 2024 | 0.0880 | 0.0910 | 0.0870 | 0.0880 | 0.0880 | 4,807,096 |
26 Apr 2024 | 0.0850 | 0.0880 | 0.0840 | 0.0880 | 0.0880 | 2,285,863 |
24 Apr 2024 | 0.0845 | 0.0860 | 0.0840 | 0.0850 | 0.0850 | 1,627,712 |
23 Apr 2024 | 0.0840 | 0.0850 | 0.0820 | 0.0840 | 0.0840 | 4,395,503 |
22 Apr 2024 | 0.0890 | 0.0900 | 0.0870 | 0.0880 | 0.0880 | 2,523,878 |
19 Apr 2024 | 0.0880 | 0.0920 | 0.0870 | 0.0870 | 0.0870 | 4,937,829 |
18 Apr 2024 | 0.0840 | 0.0870 | 0.0830 | 0.0860 | 0.0860 | 4,893,054 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0780 | 0.0790 | 0.0760 | 0.0770 | 0.0770 | 1,765,843 |
15 Apr 2024 | 0.0810 | 0.0810 | 0.0760 | 0.0790 | 0.0790 | 4,856,984 |
12 Apr 2024 | 0.0820 | 0.0850 | 0.0805 | 0.0845 | 0.0845 | 5,523,834 |
11 Apr 2024 | 0.0770 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 6,089,940 |
10 Apr 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 2,803,983 |
09 Apr 2024 | 0.0740 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 5,327,733 |
08 Apr 2024 | 0.0750 | 0.0770 | 0.0730 | 0.0750 | 0.0750 | 4,741,117 |
05 Apr 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0745 | 0.0745 | 5,498,167 |
04 Apr 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0745 | 0.0745 | 3,926,408 |
03 Apr 2024 | 0.0730 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 7,542,809 |
02 Apr 2024 | 0.0640 | 0.0710 | 0.0640 | 0.0700 | 0.0700 | 4,869,340 |
28 Mar 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 2,659,549 |
27 Mar 2024 | 0.0620 | 0.0625 | 0.0610 | 0.0620 | 0.0620 | 2,198,226 |
26 Mar 2024 | 0.0630 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 2,931,803 |
25 Mar 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 1,667,780 |
22 Mar 2024 | 0.0570 | 0.0660 | 0.0560 | 0.0650 | 0.0650 | 8,588,621 |
21 Mar 2024 | 0.0590 | 0.0610 | 0.0570 | 0.0580 | 0.0580 | 5,096,193 |
20 Mar 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 5,206,113 |
19 Mar 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 781,156 |
18 Mar 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 1,711,863 |
15 Mar 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 2,777,776 |
14 Mar 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 2,397,643 |
13 Mar 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 1,842,495 |
12 Mar 2024 | 0.0510 | 0.0530 | 0.0505 | 0.0520 | 0.0520 | 1,867,814 |
11 Mar 2024 | 0.0520 | 0.0525 | 0.0510 | 0.0520 | 0.0520 | 1,441,237 |
08 Mar 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 3,195,656 |
07 Mar 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 2,126,676 |
06 Mar 2024 | 0.0490 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 1,527,202 |
05 Mar 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 3,419,729 |
04 Mar 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 2,175,332 |
01 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 467,580 |
29 Feb 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 568,469 |
28 Feb 2024 | 0.0405 | 0.0405 | 0.0400 | 0.0400 | 0.0400 | 352,177 |
27 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 603,641 |
26 Feb 2024 | 0.0425 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | 1,489,684 |
23 Feb 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 572,888 |
22 Feb 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0425 | 0.0425 | 1,999,067 |
21 Feb 2024 | 0.0435 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 265,500 |
20 Feb 2024 | 0.0420 | 0.0435 | 0.0420 | 0.0430 | 0.0430 | 434,659 |
19 Feb 2024 | 0.0430 | 0.0465 | 0.0430 | 0.0445 | 0.0445 | 1,921,509 |
16 Feb 2024 | 0.0430 | 0.0435 | 0.0420 | 0.0425 | 0.0425 | 833,738 |
15 Feb 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 397,799 |
14 Feb 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,091,827 |
13 Feb 2024 | 0.0400 | 0.0410 | 0.0395 | 0.0400 | 0.0400 | 8,577,624 |
12 Feb 2024 | 0.0400 | 0.0410 | 0.0395 | 0.0400 | 0.0400 | 361,440 |
09 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 658,315 |
08 Feb 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,483,946 |
07 Feb 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 806,395 |
06 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 2,058,651 |
05 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,106,657 |
02 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0405 | 0.0405 | 671,047 |
01 Feb 2024 | 0.0400 | 0.0410 | 0.0370 | 0.0405 | 0.0405 | 5,254,639 |
31 Jan 2024 | 0.0405 | 0.0410 | 0.0400 | 0.0405 | 0.0405 | 12,473,916 |
30 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0405 | 0.0405 | 816,142 |
29 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 548,333 |
25 Jan 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 990,588 |
24 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 819,818 |
23 Jan 2024 | 0.0430 | 0.0430 | 0.0405 | 0.0410 | 0.0410 | 2,666,214 |
22 Jan 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 2,318,259 |
19 Jan 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,342,703 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 5,502,810 |
16 Jan 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 733,134 |
15 Jan 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 2,521,744 |
12 Jan 2024 | 0.0470 | 0.0480 | 0.0465 | 0.0480 | 0.0480 | 1,778,275 |
11 Jan 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 1,542,743 |
10 Jan 2024 | 0.0465 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 3,630,563 |
09 Jan 2024 | 0.0490 | 0.0495 | 0.0460 | 0.0465 | 0.0465 | 1,649,560 |
08 Jan 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 4,709,405 |
05 Jan 2024 | 0.0510 | 0.0525 | 0.0505 | 0.0510 | 0.0510 | 489,035 |
04 Jan 2024 | 0.0510 | 0.0520 | 0.0505 | 0.0510 | 0.0510 | 567,451 |
03 Jan 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 1,033,662 |
02 Jan 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 795,805 |
29 Dec 2023 | 0.0550 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 1,849,832 |
28 Dec 2023 | 0.0520 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 2,598,883 |
27 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 576,117 |
22 Dec 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 567,409 |
21 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 282,382 |
20 Dec 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 1,746,293 |
19 Dec 2023 | 0.0500 | 0.0500 | 0.0485 | 0.0500 | 0.0500 | 1,732,171 |
18 Dec 2023 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 1,722,417 |
15 Dec 2023 | 0.0510 | 0.0515 | 0.0505 | 0.0510 | 0.0510 | 1,186,783 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |