Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0118 | 0.0120 | 0.0118 | 0.0120 | 0.0120 | - |
29 Apr 2024 | 0.0120 | 0.0124 | 0.0116 | 0.0116 | 0.0116 | - |
26 Apr 2024 | 0.0130 | 0.0130 | 0.0124 | 0.0124 | 0.0124 | - |
25 Apr 2024 | 0.0130 | 0.0130 | 0.0122 | 0.0122 | 0.0122 | - |
24 Apr 2024 | 0.0128 | 0.0128 | 0.0124 | 0.0124 | 0.0124 | - |
23 Apr 2024 | 0.0132 | 0.0134 | 0.0126 | 0.0126 | 0.0126 | - |
22 Apr 2024 | 0.0130 | 0.0138 | 0.0130 | 0.0132 | 0.0132 | - |
19 Apr 2024 | 0.0138 | 0.0140 | 0.0126 | 0.0126 | 0.0126 | - |
18 Apr 2024 | 0.0134 | 0.0140 | 0.0134 | 0.0140 | 0.0140 | - |
17 Apr 2024 | 0.0138 | 0.0138 | 0.0132 | 0.0132 | 0.0132 | - |
16 Apr 2024 | 0.0136 | 0.0142 | 0.0136 | 0.0142 | 0.0142 | - |
15 Apr 2024 | 0.0148 | 0.0148 | 0.0138 | 0.0142 | 0.0142 | - |
12 Apr 2024 | 0.0140 | 0.0142 | 0.0140 | 0.0142 | 0.0142 | - |
11 Apr 2024 | 0.0148 | 0.0148 | 0.0144 | 0.0144 | 0.0144 | - |
10 Apr 2024 | 0.0146 | 0.0152 | 0.0146 | 0.0146 | 0.0146 | - |
09 Apr 2024 | 0.0150 | 0.0150 | 0.0144 | 0.0146 | 0.0146 | - |
08 Apr 2024 | 0.0148 | 0.0148 | 0.0146 | 0.0146 | 0.0146 | - |
05 Apr 2024 | 0.0146 | 0.0146 | 0.0142 | 0.0142 | 0.0142 | - |
04 Apr 2024 | 0.0146 | 0.0146 | 0.0140 | 0.0144 | 0.0144 | - |
03 Apr 2024 | 0.0148 | 0.0148 | 0.0142 | 0.0144 | 0.0144 | - |
02 Apr 2024 | 0.0148 | 0.0150 | 0.0142 | 0.0144 | 0.0144 | - |
28 Mar 2024 | 0.0152 | 0.0152 | 0.0147 | 0.0149 | 0.0149 | - |
27 Mar 2024 | 0.0150 | 0.0150 | 0.0148 | 0.0149 | 0.0149 | - |
26 Mar 2024 | 0.0150 | 0.0150 | 0.0148 | 0.0149 | 0.0149 | - |
25 Mar 2024 | 0.0142 | 0.0147 | 0.0142 | 0.0147 | 0.0147 | - |
22 Mar 2024 | 0.0147 | 0.0147 | 0.0144 | 0.0144 | 0.0144 | - |
21 Mar 2024 | 0.0148 | 0.0148 | 0.0144 | 0.0144 | 0.0144 | - |
20 Mar 2024 | 0.0143 | 0.0143 | 0.0140 | 0.0140 | 0.0140 | - |
19 Mar 2024 | 0.0149 | 0.0151 | 0.0148 | 0.0151 | 0.0151 | - |
18 Mar 2024 | 0.0146 | 0.0150 | 0.0142 | 0.0142 | 0.0142 | - |
15 Mar 2024 | 0.0151 | 0.0151 | 0.0149 | 0.0149 | 0.0149 | - |
14 Mar 2024 | 0.0153 | 0.0153 | 0.0149 | 0.0149 | 0.0149 | - |
13 Mar 2024 | 0.0155 | 0.0155 | 0.0142 | 0.0153 | 0.0153 | - |
12 Mar 2024 | 0.0154 | 0.0159 | 0.0154 | 0.0159 | 0.0159 | - |
11 Mar 2024 | 0.0183 | 0.0183 | 0.0124 | 0.0124 | 0.0124 | - |
08 Mar 2024 | 0.0185 | 0.0186 | 0.0181 | 0.0181 | 0.0181 | - |
07 Mar 2024 | 0.0204 | 0.0204 | 0.0183 | 0.0183 | 0.0183 | - |
06 Mar 2024 | 0.0198 | 0.0198 | 0.0187 | 0.0187 | 0.0187 | - |
05 Mar 2024 | 0.0193 | 0.0193 | 0.0190 | 0.0190 | 0.0190 | - |
04 Mar 2024 | 0.0189 | 0.0195 | 0.0189 | 0.0195 | 0.0195 | - |
01 Mar 2024 | 0.0191 | 0.0206 | 0.0191 | 0.0197 | 0.0197 | - |
29 Feb 2024 | 0.0226 | 0.0226 | 0.0209 | 0.0209 | 0.0209 | - |
28 Feb 2024 | 0.0227 | 0.0227 | 0.0215 | 0.0215 | 0.0215 | - |
27 Feb 2024 | 0.0214 | 0.0217 | 0.0214 | 0.0217 | 0.0217 | - |
26 Feb 2024 | 0.0227 | 0.0231 | 0.0227 | 0.0231 | 0.0231 | - |
23 Feb 2024 | 0.0221 | 0.0223 | 0.0215 | 0.0220 | 0.0220 | - |
22 Feb 2024 | 0.0216 | 0.0222 | 0.0216 | 0.0222 | 0.0222 | - |
21 Feb 2024 | 0.0217 | 0.0217 | 0.0212 | 0.0212 | 0.0212 | - |
20 Feb 2024 | 0.0216 | 0.0216 | 0.0214 | 0.0214 | 0.0214 | - |
19 Feb 2024 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | - |
16 Feb 2024 | 0.0215 | 0.0215 | 0.0212 | 0.0212 | 0.0212 | - |
15 Feb 2024 | 0.0206 | 0.0210 | 0.0206 | 0.0208 | 0.0208 | - |
14 Feb 2024 | 0.0201 | 0.0202 | 0.0201 | 0.0202 | 0.0202 | - |
13 Feb 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
12 Feb 2024 | 0.0215 | 0.0215 | 0.0211 | 0.0211 | 0.0211 | - |
09 Feb 2024 | 0.0206 | 0.0211 | 0.0206 | 0.0207 | 0.0207 | - |
08 Feb 2024 | 0.0218 | 0.0221 | 0.0218 | 0.0219 | 0.0219 | - |
07 Feb 2024 | 0.0222 | 0.0222 | 0.0217 | 0.0217 | 0.0217 | - |
06 Feb 2024 | 0.0222 | 0.0222 | 0.0216 | 0.0219 | 0.0219 | - |
05 Feb 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
02 Feb 2024 | 0.0223 | 0.0228 | 0.0223 | 0.0228 | 0.0228 | - |
01 Feb 2024 | 0.0229 | 0.0229 | 0.0228 | 0.0228 | 0.0228 | - |
31 Jan 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
30 Jan 2024 | 0.0237 | 0.0239 | 0.0237 | 0.0239 | 0.0239 | - |
29 Jan 2024 | 0.0215 | 0.0224 | 0.0215 | 0.0224 | 0.0224 | - |
26 Jan 2024 | 0.0206 | 0.0214 | 0.0206 | 0.0214 | 0.0214 | - |
25 Jan 2024 | 0.0213 | 0.0213 | 0.0203 | 0.0203 | 0.0203 | - |
24 Jan 2024 | 0.0214 | 0.0217 | 0.0207 | 0.0207 | 0.0207 | - |
23 Jan 2024 | 0.0227 | 0.0227 | 0.0209 | 0.0210 | 0.0210 | - |
22 Jan 2024 | 0.0237 | 0.0239 | 0.0228 | 0.0228 | 0.0228 | - |
19 Jan 2024 | 0.0239 | 0.0239 | 0.0234 | 0.0239 | 0.0239 | - |
18 Jan 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
17 Jan 2024 | 0.0248 | 0.0248 | 0.0239 | 0.0239 | 0.0239 | - |
16 Jan 2024 | 0.0241 | 0.0245 | 0.0241 | 0.0245 | 0.0245 | - |
15 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
12 Jan 2024 | 0.0224 | 0.0241 | 0.0224 | 0.0241 | 0.0241 | - |
11 Jan 2024 | 0.0231 | 0.0231 | 0.0225 | 0.0228 | 0.0228 | - |
10 Jan 2024 | 0.0229 | 0.0229 | 0.0226 | 0.0226 | 0.0226 | - |
09 Jan 2024 | 0.0218 | 0.0224 | 0.0218 | 0.0224 | 0.0224 | - |
08 Jan 2024 | 0.0224 | 0.0224 | 0.0214 | 0.0223 | 0.0223 | - |
05 Jan 2024 | 0.0225 | 0.0226 | 0.0221 | 0.0221 | 0.0221 | - |
04 Jan 2024 | 0.0227 | 0.0227 | 0.0218 | 0.0218 | 0.0218 | - |
03 Jan 2024 | 0.0219 | 0.0224 | 0.0219 | 0.0224 | 0.0224 | - |
02 Jan 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
29 Dec 2023 | 0.0235 | 0.0235 | 0.0223 | 0.0223 | 0.0223 | - |
28 Dec 2023 | 0.0237 | 0.0237 | 0.0230 | 0.0230 | 0.0230 | - |
27 Dec 2023 | 0.0221 | 0.0231 | 0.0219 | 0.0231 | 0.0231 | - |
22 Dec 2023 | 0.0215 | 0.0217 | 0.0215 | 0.0217 | 0.0217 | - |
21 Dec 2023 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | - |
20 Dec 2023 | 0.0227 | 0.0229 | 0.0227 | 0.0229 | 0.0229 | - |
19 Dec 2023 | 0.0218 | 0.0220 | 0.0217 | 0.0220 | 0.0220 | - |
18 Dec 2023 | 0.0218 | 0.0218 | 0.0213 | 0.0216 | 0.0216 | - |
15 Dec 2023 | 0.0216 | 0.0216 | 0.0107 | 0.0107 | 0.0107 | - |
14 Dec 2023 | 0.0210 | 0.0221 | 0.0203 | 0.0211 | 0.0211 | - |
13 Dec 2023 | 0.0208 | 0.0208 | 0.0200 | 0.0202 | 0.0202 | - |
12 Dec 2023 | 0.0200 | 0.0203 | 0.0199 | 0.0199 | 0.0199 | - |
11 Dec 2023 | 0.0213 | 0.0213 | 0.0202 | 0.0202 | 0.0202 | - |
08 Dec 2023 | 0.0216 | 0.0216 | 0.0196 | 0.0206 | 0.0206 | - |
07 Dec 2023 | 0.0206 | 0.0211 | 0.0203 | 0.0209 | 0.0209 | - |
06 Dec 2023 | 0.0195 | 0.0207 | 0.0188 | 0.0207 | 0.0207 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |