Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0440 | 0.0440 | 0.0395 | 0.0439 | 0.0439 | 40,584 |
02 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,400 |
01 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 104,600 |
30 Apr 2024 | 0.0420 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 79,900 |
29 Apr 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 28,000 |
26 Apr 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 35,000 |
25 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 2,300 |
24 Apr 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 22,000 |
23 Apr 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 62,100 |
22 Apr 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0390 | 0.0390 | 96,800 |
19 Apr 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 5,700 |
18 Apr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 126,900 |
17 Apr 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 110,800 |
16 Apr 2024 | 0.0480 | 0.0480 | 0.0410 | 0.0430 | 0.0430 | 61,100 |
15 Apr 2024 | 0.0490 | 0.0490 | 0.0420 | 0.0430 | 0.0430 | 5,000 |
12 Apr 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 21,100 |
11 Apr 2024 | 0.0460 | 0.0480 | 0.0410 | 0.0410 | 0.0410 | 61,000 |
10 Apr 2024 | 0.0520 | 0.0520 | 0.0420 | 0.0440 | 0.0440 | 41,800 |
09 Apr 2024 | 0.0440 | 0.0490 | 0.0420 | 0.0440 | 0.0440 | 137,600 |
08 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 25,800 |
05 Apr 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 15,300 |
04 Apr 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 16,500 |
03 Apr 2024 | 0.0400 | 0.0480 | 0.0400 | 0.0410 | 0.0410 | 150,900 |
02 Apr 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 41,900 |
01 Apr 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 14,300 |
28 Mar 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 157,100 |
27 Mar 2024 | 0.0420 | 0.0480 | 0.0420 | 0.0450 | 0.0450 | 52,100 |
26 Mar 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 76,400 |
25 Mar 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 36,100 |
22 Mar 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 209,600 |
21 Mar 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 36,300 |
20 Mar 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 26,700 |
19 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 77,300 |
18 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 41,600 |
15 Mar 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 16,800 |
14 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 161,800 |
13 Mar 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 64,900 |
12 Mar 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 47,800 |
11 Mar 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 121,500 |
08 Mar 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 122,900 |
07 Mar 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 63,000 |
06 Mar 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0430 | 0.0430 | 68,500 |
05 Mar 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0450 | 0.0450 | 118,400 |
04 Mar 2024 | 0.0400 | 0.0480 | 0.0400 | 0.0440 | 0.0440 | 476,900 |
01 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 191,200 |
29 Feb 2024 | 0.0440 | 0.0490 | 0.0420 | 0.0420 | 0.0420 | 71,400 |
28 Feb 2024 | 0.0480 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 359,800 |
27 Feb 2024 | 0.0420 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 233,400 |
26 Feb 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0430 | 0.0430 | 222,800 |
23 Feb 2024 | 0.0420 | 0.0440 | 0.0350 | 0.0370 | 0.0370 | 280,400 |
22 Feb 2024 | 0.0410 | 0.0450 | 0.0360 | 0.0450 | 0.0450 | 53,800 |
21 Feb 2024 | 0.0430 | 0.0460 | 0.0400 | 0.0420 | 0.0420 | 137,800 |
20 Feb 2024 | 0.0430 | 0.0490 | 0.0430 | 0.0430 | 0.0430 | 4,000 |
16 Feb 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 164,400 |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 130,300 |
14 Feb 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 70,800 |
13 Feb 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 93,800 |
12 Feb 2024 | 0.0490 | 0.0490 | 0.0440 | 0.0450 | 0.0450 | 82,000 |
09 Feb 2024 | 0.0490 | 0.0550 | 0.0420 | 0.0460 | 0.0460 | 281,500 |
08 Feb 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 44,300 |
07 Feb 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 51,600 |
06 Feb 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 26,200 |
05 Feb 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 25,000 |
02 Feb 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 37,500 |
01 Feb 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 55,400 |
31 Jan 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 43,600 |
30 Jan 2024 | 0.0460 | 0.0490 | 0.0440 | 0.0450 | 0.0450 | 208,900 |
29 Jan 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 87,100 |
26 Jan 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 10,800 |
25 Jan 2024 | 0.0450 | 0.0490 | 0.0440 | 0.0450 | 0.0450 | 86,400 |
24 Jan 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 42,900 |
23 Jan 2024 | 0.0460 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 40,600 |
22 Jan 2024 | 0.0440 | 0.0490 | 0.0440 | 0.0460 | 0.0460 | 161,700 |
19 Jan 2024 | 0.0440 | 0.0460 | 0.0420 | 0.0450 | 0.0450 | 14,000 |
18 Jan 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 69,100 |
17 Jan 2024 | 0.0490 | 0.0490 | 0.0440 | 0.0450 | 0.0450 | 93,300 |
16 Jan 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 53,200 |
12 Jan 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 199,400 |
11 Jan 2024 | 0.0410 | 0.0490 | 0.0410 | 0.0490 | 0.0490 | 175,700 |
10 Jan 2024 | 0.0450 | 0.0460 | 0.0410 | 0.0430 | 0.0430 | 51,700 |
09 Jan 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 56,600 |
08 Jan 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 49,100 |
05 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 8,200 |
04 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 45,200 |
03 Jan 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 56,900 |
02 Jan 2024 | 0.0450 | 0.0500 | 0.0440 | 0.0470 | 0.0470 | 76,800 |
29 Dec 2023 | 0.0410 | 0.0580 | 0.0410 | 0.0450 | 0.0450 | 252,900 |
28 Dec 2023 | 0.0440 | 0.0460 | 0.0380 | 0.0380 | 0.0380 | 52,600 |
27 Dec 2023 | 0.0440 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 299,000 |
26 Dec 2023 | 0.0440 | 0.0490 | 0.0410 | 0.0460 | 0.0460 | 144,100 |
22 Dec 2023 | 0.0420 | 0.0460 | 0.0410 | 0.0460 | 0.0460 | 160,000 |
21 Dec 2023 | 0.0410 | 0.0460 | 0.0400 | 0.0420 | 0.0420 | 151,500 |
20 Dec 2023 | 0.0510 | 0.0510 | 0.0410 | 0.0410 | 0.0410 | 256,600 |
19 Dec 2023 | 0.0460 | 0.0460 | 0.0420 | 0.0440 | 0.0440 | 113,000 |
18 Dec 2023 | 0.0480 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 156,700 |
15 Dec 2023 | 0.0490 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 158,400 |
14 Dec 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 179,400 |
13 Dec 2023 | 0.0420 | 0.0480 | 0.0400 | 0.0400 | 0.0400 | 224,000 |
12 Dec 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 111,500 |
11 Dec 2023 | 0.0410 | 0.0450 | 0.0390 | 0.0450 | 0.0450 | 80,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |