Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 33,000 |
02 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
01 May 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
30 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 35,611 |
29 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 210 |
26 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 137 |
24 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 14,391 |
23 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 307,157 |
22 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 74,890 |
19 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 248 |
18 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 216,125 |
17 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 554,281 |
16 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 110,100 |
15 Apr 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 55,519 |
12 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 182,240 |
11 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 120,651 |
10 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 133,890 |
09 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 153,009 |
08 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 33,450 |
05 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 21,686 |
04 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 70,367 |
03 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 22,141 |
02 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 298 |
28 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 105,757 |
27 Mar 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 3,544 |
26 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 42,800 |
25 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 246,441 |
22 Mar 2024 | 0.0450 | 0.0450 | 0.0380 | 0.0380 | 0.0380 | 69,247 |
21 Mar 2024 | 0.0360 | 0.0430 | 0.0360 | 0.0430 | 0.0430 | 172,850 |
20 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
19 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 102,981 |
18 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 168,138 |
15 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 58,820 |
14 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 361,373 |
13 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 132,024 |
12 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 76,924 |
11 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 33,558 |
08 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 85,370 |
07 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 18,297 |
06 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
05 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 137,444 |
04 Mar 2024 | 0.0360 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 256,467 |
01 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 22,424 |
29 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,480 |
28 Feb 2024 | 0.0360 | 0.0360 | 0.0355 | 0.0355 | 0.0355 | 159,997 |
27 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 227,723 |
26 Feb 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 28,299 |
23 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0355 | 0.0355 | 187,563 |
22 Feb 2024 | 0.0360 | 0.0360 | 0.0355 | 0.0355 | 0.0355 | 14,615 |
21 Feb 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 89,272 |
20 Feb 2024 | 0.0360 | 0.0360 | 0.0355 | 0.0355 | 0.0355 | 185,029 |
19 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 57,989 |
16 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 24,461 |
15 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 140,000 |
14 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 21,315 |
13 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,020 |
12 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 5,168 |
09 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 627 |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
07 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 14,159 |
06 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
05 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 5,564 |
02 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 75,930 |
01 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 368,383 |
31 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 65,330 |
30 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 9,837 |
29 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 23,697 |
25 Jan 2024 | 0.0350 | 0.0365 | 0.0350 | 0.0365 | 0.0365 | 415,052 |
24 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 128,033 |
23 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 14,250 |
22 Jan 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 320,672 |
19 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 144,372 |
18 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 130,557 |
17 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 273,092 |
16 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 250,000 |
15 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 20,014 |
12 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 86,051 |
11 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 118,125 |
10 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 67,752 |
09 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 666,078 |
08 Jan 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 248,075 |
05 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 13,513 |
04 Jan 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 21,938 |
03 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 69,610 |
02 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,096 |
29 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 7,201 |
28 Dec 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 33,317 |
27 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 14 |
22 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 157,868 |
21 Dec 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 79,379 |
20 Dec 2023 | 0.0360 | 0.0360 | 0.0300 | 0.0360 | 0.0360 | 385,073 |
19 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 75,249 |
18 Dec 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 70,570 |
15 Dec 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 23,100 |
14 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 38,350 |
13 Dec 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 154,157 |
12 Dec 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 526,220 |
11 Dec 2023 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 173,232 |
08 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 310 |
07 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 550,173 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |