Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 1,618,500 |
02 May 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 130,100 |
30 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,498,900 |
29 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,395,700 |
26 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,035,500 |
25 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 942,000 |
24 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,037,500 |
23 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,657,100 |
22 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 11,512,500 |
19 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,682,800 |
18 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 9,176,200 |
17 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 3,606,500 |
16 Apr 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 13,125,100 |
15 Apr 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 15,873,900 |
12 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,365,000 |
09 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 11,559,200 |
08 Apr 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 34,327,100 |
05 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,388,400 |
04 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 810,600 |
03 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 839,100 |
02 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,160,000 |
01 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 660,500 |
29 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 721,100 |
27 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,286,000 |
26 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,130,000 |
25 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 4,703,400 |
22 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,689,600 |
21 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,447,800 |
20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 914,300 |
19 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 760,300 |
18 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 952,800 |
15 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 945,000 |
14 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 7,340,300 |
13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,822,000 |
12 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 4,345,100 |
11 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 5,828,100 |
08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,347,000 |
07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,601,900 |
06 Mar 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 5,121,700 |
05 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,240,100 |
04 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 15,920,900 |
01 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,113,500 |
29 Feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 13,370,300 |
28 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 46,170,500 |
27 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 97,096,900 |
26 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 7,312,700 |
23 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 41,679,400 |
22 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 410,000 |
21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 740,300 |
20 Feb 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 727,900 |
19 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 999,000 |
16 Feb 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 244,500 |
15 Feb 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,970,000 |
14 Feb 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 3,631,300 |
13 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 3,321,000 |
09 Feb 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 5,116,000 |
08 Feb 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,520,000 |
07 Feb 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 3,113,200 |
06 Feb 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 11,692,500 |
05 Feb 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 15,977,300 |
02 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 39,239,200 |
31 Jan 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 44,593,900 |
30 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 264,000 |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 5,041,000 |
26 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 2,758,000 |
24 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 871,600 |
23 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,478,200 |
22 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 332,800 |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 18,076,600 |
18 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 6,608,700 |
17 Jan 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 33,641,900 |
16 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 691,100 |
15 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,837,300 |
12 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 642,400 |
11 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,159,900 |
10 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,323,100 |
09 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 242,800 |
08 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,384,200 |
05 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,959,200 |
04 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 3,033,000 |
03 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,564,600 |
02 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 856,100 |
29 Dec 2023 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 84,601,500 |
28 Dec 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 6,533,300 |
27 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,373,100 |
26 Dec 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 6,063,600 |
22 Dec 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,332,200 |
21 Dec 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 3,477,900 |
20 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,429,300 |
19 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 6,439,200 |
18 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,032,200 |
15 Dec 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 3,201,100 |
14 Dec 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 18,781,000 |
13 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 36,819,300 |
12 Dec 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 641,200 |
11 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 676,100 |
08 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 42,500 |
07 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 6,394,200 |
06 Dec 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 6,726,600 |
05 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,717,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |