Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 44,100 |
15 May 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 227,900 |
14 May 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 98,100 |
13 May 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 182,400 |
10 May 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 452,300 |
09 May 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 1,053,800 |
08 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 124,400 |
07 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 667,700 |
06 May 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 566,100 |
03 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 160,700 |
02 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 305,600 |
01 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 155,500 |
30 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 353,100 |
29 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 140,700 |
26 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 161,500 |
25 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 97,600 |
24 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 283,900 |
23 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 121,900 |
22 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 496,400 |
19 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 136,000 |
18 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 67,600 |
17 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 394,500 |
16 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 386,400 |
15 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 311,300 |
12 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 730,200 |
11 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 318,700 |
10 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 529,000 |
09 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 156,700 |
08 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 384,400 |
05 Apr 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 1,166,000 |
04 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 325,100 |
03 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 267,900 |
02 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 82,000 |
01 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 236,000 |
28 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 78,900 |
27 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 52,700 |
26 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 90,000 |
25 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
22 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
21 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 233,800 |
20 Mar 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 296,900 |
19 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 83,500 |
18 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 381,200 |
15 Mar 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 71,200 |
14 Mar 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 705,200 |
13 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 147,800 |
12 Mar 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 140,300 |
11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 42,000 |
08 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 196,200 |
07 Mar 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 263,800 |
06 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 520,300 |
05 Mar 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,075,300 |
04 Mar 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 2,264,900 |
01 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 329,300 |
29 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 2,327,000 |
28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 147,900 |
27 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 101,100 |
26 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
23 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 141,200 |
22 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 293,000 |
21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 83,000 |
20 Feb 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 225,000 |
16 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 293,600 |
15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
13 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 168,800 |
12 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 396,000 |
09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,800 |
08 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 317,000 |
07 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 41,800 |
06 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
05 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 92,000 |
02 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 125,100 |
01 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 232,000 |
31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,500 |
30 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 314,500 |
29 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
26 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 532,700 |
25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,000 |
24 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
23 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
22 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 344,500 |
19 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 378,000 |
18 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,100 |
17 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 247,100 |
16 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,444,000 |
15 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 182,500 |
12 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 446,500 |
11 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,500 |
10 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 53,500 |
09 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 143,100 |
08 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 60,000 |
05 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 84,000 |
04 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 60,000 |
03 Jan 2024 | 0.0500 | 0.0800 | 0.0500 | 0.0700 | 0.0700 | 1,721,800 |
02 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,782,900 |
29 Dec 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 833,100 |
28 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 696,000 |
27 Dec 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 472,600 |
22 Dec 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,067,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |