Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 930,585 |
16 Apr 2024 | 0.0370 | 0.0375 | 0.0350 | 0.0350 | 0.0350 | 3,331,028 |
15 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 642,126 |
12 Apr 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,454,260 |
11 Apr 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 156,951 |
10 Apr 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 3,029,184 |
09 Apr 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 999,290 |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 962,803 |
05 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 1,246,877 |
04 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 626,700 |
03 Apr 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,101,536 |
02 Apr 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 1,882,115 |
28 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 324,857 |
27 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 499,351 |
26 Mar 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 2,638,541 |
25 Mar 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 1,032,376 |
22 Mar 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 799,405 |
21 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,041,723 |
20 Mar 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 614,759 |
19 Mar 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,769,653 |
18 Mar 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 1,847,993 |
15 Mar 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,179,458 |
14 Mar 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 2,071,955 |
13 Mar 2024 | 0.0440 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 7,512,326 |
12 Mar 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 5,157,730 |
11 Mar 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0390 | 0.0390 | 2,744,177 |
08 Mar 2024 | 0.0360 | 0.0420 | 0.0360 | 0.0420 | 0.0420 | 5,065,754 |
07 Mar 2024 | 0.0360 | 0.0365 | 0.0355 | 0.0360 | 0.0360 | 1,259,511 |
06 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,358,035 |
05 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 706,902 |
04 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,749,654 |
01 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,252,782 |
29 Feb 2024 | 0.0360 | 0.0370 | 0.0355 | 0.0370 | 0.0370 | 473,282 |
28 Feb 2024 | 0.0350 | 0.0375 | 0.0350 | 0.0360 | 0.0360 | 2,975,407 |
27 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 1,215,412 |
26 Feb 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 4,795,463 |
23 Feb 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 1,272,759 |
22 Feb 2024 | 0.0400 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 4,088,798 |
21 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,773,598 |
20 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,998,317 |
19 Feb 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 6,383,275 |
16 Feb 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0400 | 0.0400 | 21,051,253 |
15 Feb 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 2,267,509 |
14 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 2,391,497 |
13 Feb 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,415,686 |
12 Feb 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 2,843,899 |
09 Feb 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 1,814,890 |
08 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,490,224 |
07 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 1,837,451 |
06 Feb 2024 | 0.0380 | 0.0385 | 0.0350 | 0.0360 | 0.0360 | 2,151,715 |
05 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 863,753 |
02 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 803,143 |
01 Feb 2024 | 0.0370 | 0.0390 | 0.0340 | 0.0390 | 0.0390 | 5,280,331 |
31 Jan 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 2,444,257 |
30 Jan 2024 | 0.0400 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 2,330,811 |
29 Jan 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 794,687 |
25 Jan 2024 | 0.0380 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 3,702,524 |
24 Jan 2024 | 0.0390 | 0.0400 | 0.0375 | 0.0380 | 0.0380 | 3,989,759 |
23 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 2,721,739 |
22 Jan 2024 | 0.0450 | 0.0450 | 0.0370 | 0.0410 | 0.0410 | 7,628,759 |
19 Jan 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 2,325,020 |
18 Jan 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 3,478,487 |
17 Jan 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 1,198,412 |
16 Jan 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 3,659,601 |
15 Jan 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0515 | 0.0515 | 80,457 |
12 Jan 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,163,386 |
11 Jan 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0505 | 0.0505 | 604,089 |
10 Jan 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 583,502 |
09 Jan 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 1,300,831 |
08 Jan 2024 | 0.0510 | 0.0510 | 0.0495 | 0.0510 | 0.0510 | 2,597,646 |
05 Jan 2024 | 0.0515 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 313,875 |
04 Jan 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 532,659 |
03 Jan 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 107,288 |
02 Jan 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 1,482,648 |
29 Dec 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,614,743 |
28 Dec 2023 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 1,179,046 |
27 Dec 2023 | 0.0510 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 830,990 |
22 Dec 2023 | 0.0500 | 0.0515 | 0.0490 | 0.0510 | 0.0510 | 1,220,389 |
21 Dec 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 533,417 |
20 Dec 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,324,651 |
19 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 484,277 |
18 Dec 2023 | 0.0510 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 1,077,692 |
15 Dec 2023 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 1,265,148 |
14 Dec 2023 | 0.0490 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 1,810,534 |
13 Dec 2023 | 0.0520 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 4,012,288 |
12 Dec 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 1,020,103 |
11 Dec 2023 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 1,670,866 |
08 Dec 2023 | 0.0520 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 2,722,497 |
07 Dec 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 1,490,556 |
06 Dec 2023 | 0.0520 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 1,005,369 |
05 Dec 2023 | 0.0520 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 1,870,427 |
04 Dec 2023 | 0.0560 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 1,468,786 |
01 Dec 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 427,601 |
30 Nov 2023 | 0.0550 | 0.0550 | 0.0535 | 0.0540 | 0.0540 | 1,071,392 |
29 Nov 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 2,026,128 |
28 Nov 2023 | 0.0550 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 3,731,103 |
27 Nov 2023 | 0.0550 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 798,090 |
24 Nov 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 823,300 |
23 Nov 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 461,407 |
22 Nov 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 1,041,013 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |