Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 153,100 |
02 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
30 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 161,600 |
29 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 449,000 |
26 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 10,700 |
25 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 61,700 |
24 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 110,700 |
23 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 175,600 |
22 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 183,400 |
19 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 613,300 |
18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 484,500 |
17 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
16 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 160,300 |
15 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 857,700 |
12 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 50,100 |
09 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 100,100 |
08 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 84,200 |
05 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 8,100 |
04 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 13,000 |
03 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 216,100 |
02 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,475,500 |
01 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 74,300 |
29 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,100 |
27 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
26 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 61,500 |
25 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 300,100 |
22 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
21 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 440,400 |
20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
19 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 21,100 |
18 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 40,400 |
15 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 160,200 |
14 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 28,000 |
13 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,064,300 |
12 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 513,200 |
11 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 132,400 |
08 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 467,500 |
07 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
06 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 100,100 |
05 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
04 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 537,000 |
01 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 166,900 |
29 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200 |
28 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 12,300 |
27 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 425,000 |
26 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 370,000 |
23 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 505,600 |
22 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,800 |
21 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 420,300 |
20 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
19 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 17,600 |
16 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 40,100 |
15 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 219,100 |
14 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 553,300 |
13 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 32,000 |
09 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 283,800 |
08 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 110,100 |
07 Feb 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 859,800 |
06 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 82,100 |
05 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 80,000 |
02 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 440,100 |
31 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 382,100 |
30 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 446,300 |
29 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 344,100 |
26 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 179,600 |
24 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 110,400 |
23 Jan 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 975,200 |
22 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 392,800 |
19 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 380,000 |
18 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 3,172,700 |
17 Jan 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 786,300 |
16 Jan 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,629,900 |
15 Jan 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 3,233,400 |
12 Jan 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,121,300 |
11 Jan 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,720,700 |
10 Jan 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,055,500 |
09 Jan 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,542,700 |
08 Jan 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,367,300 |
05 Jan 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 4,417,400 |
04 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 6,347,500 |
03 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 2,255,300 |
02 Jan 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 2,163,700 |
29 Dec 2023 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 10,934,200 |
28 Dec 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 929,100 |
27 Dec 2023 | 0.0500 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 9,080,300 |
26 Dec 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 455,100 |
22 Dec 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 789,100 |
21 Dec 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,191,200 |
20 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 105,100 |
19 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
18 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 158,500 |
15 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,257,100 |
14 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 113,000 |
13 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 80,200 |
12 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 309,300 |
11 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
08 Dec 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 316,500 |
07 Dec 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 502,100 |
06 Dec 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 10,100 |
05 Dec 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 639,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |