Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.0370 | 0.0370 | 0.0305 | 0.0305 | 0.0305 | 2,149 |
22 May 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 44,400 |
21 May 2024 | 0.0370 | 0.0400 | 0.0310 | 0.0330 | 0.0330 | 638,600 |
20 May 2024 | 0.0360 | 0.0370 | 0.0310 | 0.0370 | 0.0370 | 1,144,200 |
17 May 2024 | 0.0380 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 897,900 |
16 May 2024 | 0.0330 | 0.0380 | 0.0280 | 0.0350 | 0.0350 | 96,200 |
15 May 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 101,700 |
14 May 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 34,600 |
13 May 2024 | 0.0360 | 0.0390 | 0.0300 | 0.0340 | 0.0340 | 321,700 |
10 May 2024 | 0.0360 | 0.0380 | 0.0320 | 0.0360 | 0.0360 | 155,100 |
09 May 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | 84,600 |
08 May 2024 | 0.0320 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 6,500 |
07 May 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 404,800 |
06 May 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 216,500 |
03 May 2024 | 0.0360 | 0.0360 | 0.0310 | 0.0330 | 0.0330 | 208,200 |
02 May 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 65,000 |
01 May 2024 | 0.0360 | 0.0360 | 0.0310 | 0.0310 | 0.0310 | 240,800 |
30 Apr 2024 | 0.0270 | 0.0380 | 0.0270 | 0.0370 | 0.0370 | 642,000 |
29 Apr 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 1,282,300 |
26 Apr 2024 | 0.0280 | 0.0320 | 0.0260 | 0.0300 | 0.0300 | 415,000 |
25 Apr 2024 | 0.0300 | 0.0310 | 0.0260 | 0.0280 | 0.0280 | 302,800 |
24 Apr 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 146,400 |
23 Apr 2024 | 0.0280 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 235,500 |
22 Apr 2024 | 0.0310 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 330,200 |
19 Apr 2024 | 0.0320 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
18 Apr 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 31,000 |
17 Apr 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 78,100 |
16 Apr 2024 | 0.0320 | 0.0340 | 0.0290 | 0.0320 | 0.0320 | 96,300 |
15 Apr 2024 | 0.0310 | 0.0320 | 0.0270 | 0.0320 | 0.0320 | 283,200 |
12 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 211,300 |
11 Apr 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 144,800 |
10 Apr 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 120,500 |
09 Apr 2024 | 0.0320 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 182,000 |
08 Apr 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0330 | 0.0330 | 91,500 |
05 Apr 2024 | 0.0330 | 0.0390 | 0.0330 | 0.0370 | 0.0370 | 110,000 |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0360 | 0.0370 | 0.0370 | 331,400 |
03 Apr 2024 | 0.0260 | 0.0440 | 0.0260 | 0.0430 | 0.0430 | 1,270,200 |
02 Apr 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 82,900 |
01 Apr 2024 | 0.0270 | 0.0270 | 0.0220 | 0.0250 | 0.0250 | 145,000 |
28 Mar 2024 | 0.0290 | 0.0290 | 0.0220 | 0.0250 | 0.0250 | 363,900 |
27 Mar 2024 | 0.0250 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 40,800 |
26 Mar 2024 | 0.0220 | 0.0270 | 0.0220 | 0.0240 | 0.0240 | 338,400 |
25 Mar 2024 | 0.0280 | 0.0290 | 0.0220 | 0.0230 | 0.0230 | 334,200 |
22 Mar 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 235,500 |
21 Mar 2024 | 0.0260 | 0.0270 | 0.0220 | 0.0260 | 0.0260 | 597,200 |
20 Mar 2024 | 0.0260 | 0.0280 | 0.0230 | 0.0250 | 0.0250 | 57,700 |
19 Mar 2024 | 0.0290 | 0.0300 | 0.0230 | 0.0260 | 0.0260 | 337,400 |
18 Mar 2024 | 0.0280 | 0.0330 | 0.0220 | 0.0300 | 0.0300 | 370,000 |
15 Mar 2024 | 0.0310 | 0.0310 | 0.0250 | 0.0300 | 0.0300 | 694,400 |
14 Mar 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0340 | 0.0340 | 247,100 |
13 Mar 2024 | 0.0370 | 0.0370 | 0.0310 | 0.0330 | 0.0330 | 57,200 |
12 Mar 2024 | 0.0330 | 0.0390 | 0.0330 | 0.0370 | 0.0370 | 203,300 |
11 Mar 2024 | 0.0370 | 0.0390 | 0.0330 | 0.0340 | 0.0340 | 324,300 |
08 Mar 2024 | 0.0340 | 0.0410 | 0.0340 | 0.0400 | 0.0400 | 56,500 |
07 Mar 2024 | 0.0310 | 0.0400 | 0.0310 | 0.0400 | 0.0400 | 274,400 |
06 Mar 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0340 | 0.0340 | 209,800 |
05 Mar 2024 | 0.0360 | 0.0390 | 0.0330 | 0.0360 | 0.0360 | 142,100 |
04 Mar 2024 | 0.0330 | 0.0390 | 0.0330 | 0.0370 | 0.0370 | 121,300 |
01 Mar 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0370 | 0.0370 | 290,100 |
29 Feb 2024 | 0.0350 | 0.0420 | 0.0340 | 0.0410 | 0.0410 | 306,500 |
28 Feb 2024 | 0.0400 | 0.0430 | 0.0370 | 0.0370 | 0.0370 | 320,500 |
27 Feb 2024 | 0.0400 | 0.0440 | 0.0340 | 0.0400 | 0.0400 | 881,000 |
26 Feb 2024 | 0.0440 | 0.0440 | 0.0370 | 0.0430 | 0.0430 | 296,400 |
23 Feb 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 61,000 |
22 Feb 2024 | 0.0410 | 0.0450 | 0.0390 | 0.0410 | 0.0410 | 171,200 |
21 Feb 2024 | 0.0350 | 0.0410 | 0.0340 | 0.0400 | 0.0400 | 798,100 |
20 Feb 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 242,000 |
16 Feb 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 226,000 |
15 Feb 2024 | 0.0340 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 561,900 |
14 Feb 2024 | 0.0380 | 0.0420 | 0.0300 | 0.0400 | 0.0400 | 226,500 |
13 Feb 2024 | 0.0350 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 257,100 |
12 Feb 2024 | 0.0330 | 0.0400 | 0.0300 | 0.0370 | 0.0370 | 265,900 |
09 Feb 2024 | 0.0390 | 0.0400 | 0.0310 | 0.0310 | 0.0310 | 519,800 |
08 Feb 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 124,800 |
07 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 160,300 |
06 Feb 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 319,500 |
05 Feb 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 273,700 |
02 Feb 2024 | 0.0320 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 252,000 |
01 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 322,200 |
31 Jan 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 99,900 |
30 Jan 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 309,000 |
29 Jan 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 229,300 |
26 Jan 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 55,500 |
25 Jan 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 113,500 |
24 Jan 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 57,000 |
23 Jan 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 117,300 |
22 Jan 2024 | 0.0330 | 0.0340 | 0.0290 | 0.0320 | 0.0320 | 101,500 |
19 Jan 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0330 | 0.0330 | 130,600 |
18 Jan 2024 | 0.0270 | 0.0340 | 0.0270 | 0.0340 | 0.0340 | 238,600 |
17 Jan 2024 | 0.0280 | 0.0310 | 0.0260 | 0.0300 | 0.0300 | 77,200 |
16 Jan 2024 | 0.0300 | 0.0310 | 0.0240 | 0.0310 | 0.0310 | 184,800 |
12 Jan 2024 | 0.0250 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 165,000 |
11 Jan 2024 | 0.0260 | 0.0290 | 0.0240 | 0.0250 | 0.0250 | 35,400 |
10 Jan 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 36,900 |
09 Jan 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 2,300 |
08 Jan 2024 | 0.0320 | 0.0320 | 0.0240 | 0.0260 | 0.0260 | 216,300 |
05 Jan 2024 | 0.0230 | 0.0290 | 0.0230 | 0.0260 | 0.0260 | 185,700 |
04 Jan 2024 | 0.0200 | 0.0290 | 0.0200 | 0.0260 | 0.0260 | 340,800 |
03 Jan 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 3,200 |
02 Jan 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0210 | 0.0210 | 205,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |