Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0925 | 0.0945 | 0.0925 | 0.0929 | 0.0929 | 88,880 |
25 Apr 2024 | 0.0940 | 0.0940 | 0.0921 | 0.0921 | 0.0921 | 12,026 |
24 Apr 2024 | 0.0951 | 0.0990 | 0.0940 | 0.0940 | 0.0940 | 67,491 |
23 Apr 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 113 |
22 Apr 2024 | 0.0955 | 0.0966 | 0.0936 | 0.0943 | 0.0943 | 17,866 |
19 Apr 2024 | 0.0920 | 0.0943 | 0.0919 | 0.0943 | 0.0943 | 12,278 |
18 Apr 2024 | 0.0968 | 0.0968 | 0.0946 | 0.0946 | 0.0946 | 18,010 |
17 Apr 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 523 |
16 Apr 2024 | 0.0925 | 0.0925 | 0.0875 | 0.0875 | 0.0875 | 30,442 |
15 Apr 2024 | 0.0903 | 0.0969 | 0.0903 | 0.0941 | 0.0941 | 14,355 |
12 Apr 2024 | 0.0990 | 0.0990 | 0.0911 | 0.0958 | 0.0958 | 53,593 |
11 Apr 2024 | 0.0840 | 0.1000 | 0.0840 | 0.0960 | 0.0960 | 54,107 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 12 |
05 Apr 2024 | 0.0797 | 0.0797 | 0.0791 | 0.0791 | 0.0791 | 15,518 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 0.0793 | 0.0796 | 0.0793 | 0.0796 | 0.0796 | 178 |
02 Apr 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 341 |
28 Mar 2024 | 0.0816 | 0.0835 | 0.0816 | 0.0835 | 0.0835 | 661 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 51 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 51 |
21 Mar 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 14 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0728 | 0.0728 | 45,018 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 24,534 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 0.0772 | 0.0777 | 0.0772 | 0.0777 | 0.0777 | 26,539 |
08 Mar 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 13 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 0.0770 | 0.0770 | 0.0764 | 0.0764 | 0.0764 | 426 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 8,500 |
28 Feb 2024 | 0.0812 | 0.0813 | 0.0812 | 0.0813 | 0.0813 | 11,343 |
27 Feb 2024 | 0.0806 | 0.0806 | 0.0806 | 0.0806 | 0.0806 | 29,054 |
26 Feb 2024 | 0.0771 | 0.0817 | 0.0771 | 0.0800 | 0.0800 | 1,942 |
23 Feb 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 44 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 0.0784 | 0.0784 | 0.0773 | 0.0773 | 0.0773 | 10,878 |
20 Feb 2024 | 0.0797 | 0.0797 | 0.0797 | 0.0797 | 0.0797 | 499 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 74 |
15 Feb 2024 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | 60 |
14 Feb 2024 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 284 |
13 Feb 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 31,709 |
12 Feb 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 361 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 0.0811 | 0.0811 | 0.0797 | 0.0808 | 0.0808 | 35,015 |
07 Feb 2024 | 0.0817 | 0.0817 | 0.0808 | 0.0813 | 0.0813 | 1,105 |
06 Feb 2024 | 0.0810 | 0.0815 | 0.0808 | 0.0815 | 0.0815 | 35,652 |
05 Feb 2024 | 0.0824 | 0.0824 | 0.0808 | 0.0808 | 0.0808 | 14,660 |
02 Feb 2024 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 4,871 |
01 Feb 2024 | 0.0823 | 0.0830 | 0.0823 | 0.0830 | 0.0830 | 32,339 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 0.0844 | 0.0844 | 0.0827 | 0.0827 | 0.0827 | 26,028 |
29 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 163 |
26 Jan 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 58 |
25 Jan 2024 | 0.0870 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 69 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | 72 |
19 Jan 2024 | 0.0866 | 0.0866 | 0.0852 | 0.0863 | 0.0863 | 57,840 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0900 | 0.0910 | 0.0868 | 0.0868 | 0.0868 | 23,693 |
16 Jan 2024 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 3,934 |
15 Jan 2024 | 0.0861 | 0.0887 | 0.0861 | 0.0887 | 0.0887 | 2,017 |
12 Jan 2024 | 0.0868 | 0.0868 | 0.0866 | 0.0868 | 0.0868 | 104,457 |
11 Jan 2024 | 0.0882 | 0.0889 | 0.0867 | 0.0867 | 0.0867 | 31,042 |
10 Jan 2024 | 0.0858 | 0.0868 | 0.0858 | 0.0861 | 0.0861 | 27,519 |
09 Jan 2024 | 0.0869 | 0.0869 | 0.0846 | 0.0851 | 0.0851 | 4,008 |
08 Jan 2024 | 0.0846 | 0.0879 | 0.0830 | 0.0879 | 0.0879 | 45,735 |
05 Jan 2024 | 0.0843 | 0.0843 | 0.0824 | 0.0824 | 0.0824 | 51,297 |
04 Jan 2024 | 0.0837 | 0.0845 | 0.0837 | 0.0843 | 0.0843 | 38,575 |
03 Jan 2024 | 0.0850 | 0.0859 | 0.0826 | 0.0859 | 0.0859 | 16,683 |
02 Jan 2024 | 0.0859 | 0.0859 | 0.0856 | 0.0856 | 0.0856 | 29,300 |
29 Dec 2023 | 0.0810 | 0.0840 | 0.0810 | 0.0836 | 0.0836 | 287,097 |
28 Dec 2023 | 0.0824 | 0.0824 | 0.0805 | 0.0815 | 0.0815 | 66,456 |
27 Dec 2023 | 0.0842 | 0.0844 | 0.0811 | 0.0812 | 0.0812 | 77,225 |
22 Dec 2023 | 0.0834 | 0.0834 | 0.0813 | 0.0832 | 0.0832 | 237,324 |
21 Dec 2023 | 0.0846 | 0.0846 | 0.0831 | 0.0831 | 0.0831 | 78,073 |
20 Dec 2023 | 0.0844 | 0.0845 | 0.0839 | 0.0843 | 0.0843 | 13,458 |
19 Dec 2023 | 0.0856 | 0.0856 | 0.0834 | 0.0839 | 0.0839 | 503,505 |
18 Dec 2023 | 0.0870 | 0.0872 | 0.0855 | 0.0858 | 0.0858 | 8,756 |
15 Dec 2023 | 0.0889 | 0.0889 | 0.0870 | 0.0870 | 0.0870 | 10,366 |
14 Dec 2023 | 0.0910 | 0.0910 | 0.0895 | 0.0904 | 0.0904 | 30,043 |
13 Dec 2023 | 0.0900 | 0.0905 | 0.0900 | 0.0903 | 0.0903 | 25,212 |
12 Dec 2023 | 0.0919 | 0.0919 | 0.0905 | 0.0913 | 0.0913 | 111,733 |
11 Dec 2023 | 0.0913 | 0.0926 | 0.0885 | 0.0885 | 0.0885 | 115,537 |
08 Dec 2023 | 0.0857 | 0.0880 | 0.0857 | 0.0879 | 0.0879 | 149,130 |
07 Dec 2023 | 0.0860 | 0.0865 | 0.0856 | 0.0856 | 0.0856 | 81,811 |
06 Dec 2023 | 0.0870 | 0.0873 | 0.0848 | 0.0870 | 0.0870 | 431,992 |
05 Dec 2023 | 0.0899 | 0.0910 | 0.0875 | 0.0888 | 0.0888 | 96,037 |
04 Dec 2023 | 0.0939 | 0.0947 | 0.0902 | 0.0920 | 0.0920 | 203,885 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |