Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 0.0671 | 0.0671 | 0.0665 | 0.0665 | 0.0665 | 12,668 |
17 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,799 |
14 June 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 37,472 |
13 June 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0698 | 0.0698 | 27,498 |
12 June 2024 | 0.0714 | 0.0714 | 0.0660 | 0.0684 | 0.0684 | 14,280 |
11 June 2024 | 0.0750 | 0.0772 | 0.0680 | 0.0714 | 0.0714 | 9,258 |
10 June 2024 | 0.0735 | 0.0781 | 0.0694 | 0.0711 | 0.0711 | 56,402 |
07 June 2024 | 0.0691 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 129,600 |
06 June 2024 | 0.0700 | 0.0720 | 0.0693 | 0.0693 | 0.0693 | 48,186 |
05 June 2024 | 0.0661 | 0.0682 | 0.0661 | 0.0682 | 0.0682 | 3,014 |
04 June 2024 | 0.0740 | 0.0740 | 0.0662 | 0.0662 | 0.0662 | 17,289 |
03 June 2024 | 0.0870 | 0.0870 | 0.0693 | 0.0693 | 0.0693 | 164,933 |
31 May 2024 | 0.0781 | 0.0781 | 0.0750 | 0.0780 | 0.0780 | 40,060 |
30 May 2024 | 0.0735 | 0.0778 | 0.0735 | 0.0778 | 0.0778 | 24,050 |
29 May 2024 | 0.0735 | 0.0777 | 0.0735 | 0.0770 | 0.0770 | 96,192 |
28 May 2024 | 0.0800 | 0.0835 | 0.0740 | 0.0740 | 0.0740 | 132,951 |
24 May 2024 | 0.0825 | 0.0835 | 0.0800 | 0.0835 | 0.0835 | 31,304 |
23 May 2024 | 0.0864 | 0.0900 | 0.0800 | 0.0809 | 0.0809 | 171,088 |
22 May 2024 | 0.0790 | 0.0887 | 0.0750 | 0.0843 | 0.0843 | 174,553 |
21 May 2024 | 0.1050 | 0.1050 | 0.0806 | 0.0806 | 0.0806 | 106,909 |
20 May 2024 | 0.0951 | 0.0991 | 0.0886 | 0.0900 | 0.0900 | 155,128 |
17 May 2024 | 0.1050 | 0.1050 | 0.0749 | 0.0850 | 0.0850 | 350,938 |
16 May 2024 | 0.0698 | 0.0783 | 0.0688 | 0.0729 | 0.0729 | 198,715 |
15 May 2024 | 0.0635 | 0.0659 | 0.0635 | 0.0659 | 0.0659 | 9,195 |
14 May 2024 | 0.0870 | 0.0870 | 0.0620 | 0.0641 | 0.0641 | 112,890 |
13 May 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0689 | 0.0689 | 4,983 |
10 May 2024 | 0.0711 | 0.0741 | 0.0710 | 0.0710 | 0.0710 | 50,575 |
09 May 2024 | 0.0739 | 0.0746 | 0.0711 | 0.0711 | 0.0711 | 13,800 |
08 May 2024 | 0.0750 | 0.0796 | 0.0738 | 0.0738 | 0.0738 | 38,206 |
07 May 2024 | 0.0737 | 0.0737 | 0.0731 | 0.0733 | 0.0733 | 4,923 |
06 May 2024 | 0.0733 | 0.0733 | 0.0733 | 0.0733 | 0.0733 | 500 |
03 May 2024 | 0.0740 | 0.0741 | 0.0720 | 0.0720 | 0.0720 | 51,409 |
02 May 2024 | 0.0711 | 0.0751 | 0.0711 | 0.0738 | 0.0738 | 6,700 |
01 May 2024 | 0.0774 | 0.0774 | 0.0708 | 0.0716 | 0.0716 | 2,650 |
30 Apr 2024 | 0.0775 | 0.0775 | 0.0673 | 0.0679 | 0.0679 | 3,076 |
29 Apr 2024 | 0.0700 | 0.0763 | 0.0700 | 0.0747 | 0.0747 | 573,699 |
26 Apr 2024 | 0.0716 | 0.0742 | 0.0709 | 0.0709 | 0.0709 | 120,942 |
25 Apr 2024 | 0.0700 | 0.0813 | 0.0670 | 0.0719 | 0.0719 | 230,371 |
24 Apr 2024 | 0.0783 | 0.0813 | 0.0783 | 0.0813 | 0.0813 | 213,252 |
23 Apr 2024 | 0.0812 | 0.0897 | 0.0800 | 0.0892 | 0.0892 | 164,949 |
22 Apr 2024 | 0.0784 | 0.0812 | 0.0750 | 0.0800 | 0.0800 | 92,646 |
19 Apr 2024 | 0.0810 | 0.0817 | 0.0782 | 0.0800 | 0.0800 | 67,753 |
18 Apr 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
17 Apr 2024 | 0.0781 | 0.0781 | 0.0760 | 0.0760 | 0.0760 | 10,154 |
16 Apr 2024 | 0.0861 | 0.0861 | 0.0787 | 0.0843 | 0.0843 | 12,000 |
15 Apr 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 100,000 |
12 Apr 2024 | 0.0848 | 0.0848 | 0.0815 | 0.0815 | 0.0815 | 54,865 |
11 Apr 2024 | 0.0859 | 0.0859 | 0.0789 | 0.0789 | 0.0789 | 8,680 |
10 Apr 2024 | 0.0802 | 0.0853 | 0.0802 | 0.0814 | 0.0814 | 17,143 |
09 Apr 2024 | 0.0950 | 0.0950 | 0.0829 | 0.0829 | 0.0829 | 208,325 |
08 Apr 2024 | 0.0730 | 0.0844 | 0.0730 | 0.0844 | 0.0844 | 47,538 |
05 Apr 2024 | 0.0757 | 0.0757 | 0.0723 | 0.0723 | 0.0723 | 200,267 |
04 Apr 2024 | 0.0778 | 0.0827 | 0.0728 | 0.0728 | 0.0728 | 26,186 |
03 Apr 2024 | 0.0824 | 0.0824 | 0.0795 | 0.0800 | 0.0800 | 8,280 |
02 Apr 2024 | 0.0814 | 0.0828 | 0.0793 | 0.0793 | 0.0793 | 7,851 |
01 Apr 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0795 | 0.0795 | 126,380 |
28 Mar 2024 | 0.0893 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 282,118 |
27 Mar 2024 | 0.0758 | 0.0884 | 0.0758 | 0.0884 | 0.0884 | 86,000 |
26 Mar 2024 | 0.0780 | 0.0880 | 0.0760 | 0.0760 | 0.0760 | 112,589 |
25 Mar 2024 | 0.0826 | 0.0826 | 0.0737 | 0.0780 | 0.0780 | 317,629 |
22 Mar 2024 | 0.0701 | 0.0884 | 0.0663 | 0.0782 | 0.0782 | 329,964 |
21 Mar 2024 | 0.0739 | 0.0822 | 0.0658 | 0.0678 | 0.0678 | 596,204 |
20 Mar 2024 | 0.0744 | 0.0745 | 0.0737 | 0.0737 | 0.0737 | 300,491 |
19 Mar 2024 | 0.0790 | 0.0790 | 0.0674 | 0.0677 | 0.0677 | 177,463 |
18 Mar 2024 | 0.0780 | 0.0812 | 0.0780 | 0.0800 | 0.0800 | 3,496 |
15 Mar 2024 | 0.0739 | 0.0924 | 0.0700 | 0.0769 | 0.0769 | 214,227 |
14 Mar 2024 | 0.0677 | 0.0730 | 0.0677 | 0.0730 | 0.0730 | 85,130 |
13 Mar 2024 | 0.0675 | 0.0677 | 0.0645 | 0.0665 | 0.0665 | 135,132 |
12 Mar 2024 | 0.0700 | 0.0700 | 0.0593 | 0.0593 | 0.0593 | 62,712 |
11 Mar 2024 | 0.0630 | 0.0829 | 0.0630 | 0.0740 | 0.0740 | 98,618 |
08 Mar 2024 | 0.0650 | 0.0708 | 0.0650 | 0.0708 | 0.0708 | 35,677 |
07 Mar 2024 | 0.0708 | 0.0715 | 0.0681 | 0.0715 | 0.0715 | 302,551 |
06 Mar 2024 | 0.0600 | 0.0600 | 0.0591 | 0.0591 | 0.0591 | 30,018 |
05 Mar 2024 | 0.0600 | 0.0600 | 0.0589 | 0.0600 | 0.0600 | 70,331 |
04 Mar 2024 | 0.0500 | 0.0655 | 0.0500 | 0.0600 | 0.0600 | 58,692 |
01 Mar 2024 | 0.0600 | 0.0626 | 0.0600 | 0.0600 | 0.0600 | 12,947 |
29 Feb 2024 | 0.0618 | 0.0622 | 0.0600 | 0.0622 | 0.0622 | 2,012 |
28 Feb 2024 | 0.0642 | 0.0642 | 0.0592 | 0.0592 | 0.0592 | 300 |
27 Feb 2024 | 0.0670 | 0.0686 | 0.0585 | 0.0611 | 0.0611 | 39,658 |
26 Feb 2024 | 0.0686 | 0.0686 | 0.0618 | 0.0618 | 0.0618 | 35,345 |
23 Feb 2024 | 0.0711 | 0.0711 | 0.0687 | 0.0687 | 0.0687 | 21,001 |
22 Feb 2024 | 0.0722 | 0.0722 | 0.0703 | 0.0703 | 0.0703 | 6,409 |
21 Feb 2024 | 0.0701 | 0.0770 | 0.0700 | 0.0740 | 0.0740 | 49,713 |
20 Feb 2024 | 0.0740 | 0.0776 | 0.0740 | 0.0776 | 0.0776 | 24,214 |
16 Feb 2024 | 0.0760 | 0.0761 | 0.0730 | 0.0730 | 0.0730 | 14,906 |
15 Feb 2024 | 0.0778 | 0.0856 | 0.0775 | 0.0797 | 0.0797 | 278,976 |
14 Feb 2024 | 0.0775 | 0.1000 | 0.0700 | 0.0860 | 0.0860 | 9,525 |
13 Feb 2024 | 0.0809 | 0.0809 | 0.0750 | 0.0800 | 0.0800 | 48,369 |
12 Feb 2024 | 0.0768 | 0.0772 | 0.0688 | 0.0772 | 0.0772 | 10,023 |
09 Feb 2024 | 0.0780 | 0.0836 | 0.0706 | 0.0812 | 0.0812 | 53,952 |
08 Feb 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
07 Feb 2024 | 0.0940 | 0.0940 | 0.0812 | 0.0940 | 0.0940 | 4,133 |
06 Feb 2024 | 0.0812 | 0.0900 | 0.0812 | 0.0843 | 0.0843 | 21,130 |
05 Feb 2024 | 0.1092 | 0.1092 | 0.1092 | 0.1092 | 0.1092 | 138 |
02 Feb 2024 | 0.0817 | 0.1000 | 0.0817 | 0.0928 | 0.0928 | 83,209 |
01 Feb 2024 | 0.0709 | 0.0750 | 0.0709 | 0.0728 | 0.0728 | 34,813 |
31 Jan 2024 | 0.0747 | 0.0768 | 0.0747 | 0.0768 | 0.0768 | 38,294 |
30 Jan 2024 | 0.0726 | 0.0733 | 0.0709 | 0.0733 | 0.0733 | 12,789 |
29 Jan 2024 | 0.0686 | 0.0750 | 0.0686 | 0.0750 | 0.0750 | 260,239 |
26 Jan 2024 | 0.0632 | 0.0728 | 0.0632 | 0.0728 | 0.0728 | 7,785 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |