Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
30 Apr 2024 | 0.0160 | 0.0186 | 0.0160 | 0.0186 | 0.0186 | - |
29 Apr 2024 | 0.0212 | 0.0212 | 0.0188 | 0.0188 | 0.0188 | - |
26 Apr 2024 | 0.0152 | 0.0164 | 0.0152 | 0.0164 | 0.0164 | - |
25 Apr 2024 | 0.0156 | 0.0156 | 0.0154 | 0.0154 | 0.0154 | - |
24 Apr 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | - |
23 Apr 2024 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | - |
22 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
19 Apr 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
18 Apr 2024 | 0.0166 | 0.0170 | 0.0166 | 0.0170 | 0.0170 | - |
17 Apr 2024 | 0.0170 | 0.0196 | 0.0170 | 0.0196 | 0.0196 | - |
16 Apr 2024 | 0.0170 | 0.0194 | 0.0170 | 0.0194 | 0.0194 | - |
15 Apr 2024 | 0.0168 | 0.0200 | 0.0168 | 0.0200 | 0.0200 | - |
12 Apr 2024 | 0.0210 | 0.0210 | 0.0184 | 0.0184 | 0.0184 | - |
11 Apr 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
10 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
09 Apr 2024 | 0.0102 | 0.0186 | 0.0102 | 0.0186 | 0.0186 | - |
08 Apr 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
05 Apr 2024 | 0.0132 | 0.0132 | 0.0130 | 0.0130 | 0.0130 | - |
04 Apr 2024 | 0.0126 | 0.0126 | 0.0116 | 0.0116 | 0.0116 | - |
03 Apr 2024 | 0.0108 | 0.0130 | 0.0108 | 0.0122 | 0.0122 | - |
02 Apr 2024 | 0.0122 | 0.0130 | 0.0122 | 0.0130 | 0.0130 | - |
28 Mar 2024 | 0.0114 | 0.0117 | 0.0114 | 0.0117 | 0.0117 | - |
27 Mar 2024 | 0.0112 | 0.0124 | 0.0112 | 0.0124 | 0.0124 | - |
26 Mar 2024 | 0.0115 | 0.0117 | 0.0115 | 0.0117 | 0.0117 | - |
25 Mar 2024 | 0.0116 | 0.0126 | 0.0116 | 0.0126 | 0.0126 | - |
22 Mar 2024 | 0.0106 | 0.0124 | 0.0106 | 0.0124 | 0.0124 | - |
21 Mar 2024 | 0.0115 | 0.0122 | 0.0115 | 0.0122 | 0.0122 | - |
20 Mar 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | - |
19 Mar 2024 | 0.0131 | 0.0143 | 0.0125 | 0.0143 | 0.0143 | - |
18 Mar 2024 | 0.0135 | 0.0152 | 0.0135 | 0.0152 | 0.0152 | - |
15 Mar 2024 | 0.0139 | 0.0139 | 0.0128 | 0.0128 | 0.0128 | - |
14 Mar 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
13 Mar 2024 | 0.0140 | 0.0140 | 0.0129 | 0.0129 | 0.0129 | - |
12 Mar 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | - |
11 Mar 2024 | 0.0146 | 0.0171 | 0.0146 | 0.0171 | 0.0171 | - |
08 Mar 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
07 Mar 2024 | 0.0142 | 0.0167 | 0.0142 | 0.0167 | 0.0167 | - |
06 Mar 2024 | 0.0141 | 0.0166 | 0.0141 | 0.0153 | 0.0153 | - |
05 Mar 2024 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 0.0153 | - |
04 Mar 2024 | 0.0163 | 0.0163 | 0.0152 | 0.0152 | 0.0152 | - |
01 Mar 2024 | 0.0152 | 0.0152 | 0.0135 | 0.0135 | 0.0135 | - |
29 Feb 2024 | 0.0155 | 0.0158 | 0.0146 | 0.0146 | 0.0146 | - |
28 Feb 2024 | 0.0165 | 0.0172 | 0.0163 | 0.0164 | 0.0164 | - |
27 Feb 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
26 Feb 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
23 Feb 2024 | 0.0184 | 0.0184 | 0.0183 | 0.0183 | 0.0183 | - |
22 Feb 2024 | 0.0184 | 0.0184 | 0.0182 | 0.0182 | 0.0182 | - |
21 Feb 2024 | 0.0228 | 0.0253 | 0.0174 | 0.0174 | 0.0174 | - |
20 Feb 2024 | 0.0190 | 0.0199 | 0.0190 | 0.0199 | 0.0199 | - |
19 Feb 2024 | 0.0179 | 0.0179 | 0.0176 | 0.0176 | 0.0176 | - |
16 Feb 2024 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | - |
15 Feb 2024 | 0.0154 | 0.0163 | 0.0154 | 0.0163 | 0.0163 | - |
14 Feb 2024 | 0.0171 | 0.0176 | 0.0171 | 0.0176 | 0.0176 | - |
13 Feb 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
12 Feb 2024 | 0.0172 | 0.0197 | 0.0172 | 0.0197 | 0.0197 | - |
09 Feb 2024 | 0.0215 | 0.0215 | 0.0197 | 0.0197 | 0.0197 | - |
08 Feb 2024 | 0.0176 | 0.0176 | 0.0144 | 0.0170 | 0.0170 | - |
07 Feb 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
06 Feb 2024 | 0.0214 | 0.0214 | 0.0198 | 0.0206 | 0.0206 | - |
05 Feb 2024 | 0.0197 | 0.0204 | 0.0197 | 0.0204 | 0.0204 | - |
02 Feb 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | - |
01 Feb 2024 | 0.0198 | 0.0198 | 0.0196 | 0.0196 | 0.0196 | - |
31 Jan 2024 | 0.0190 | 0.0198 | 0.0190 | 0.0198 | 0.0198 | - |
30 Jan 2024 | 0.0165 | 0.0173 | 0.0165 | 0.0173 | 0.0173 | - |
29 Jan 2024 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | - |
26 Jan 2024 | 0.0164 | 0.0173 | 0.0164 | 0.0173 | 0.0173 | - |
25 Jan 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
24 Jan 2024 | 0.0170 | 0.0171 | 0.0170 | 0.0171 | 0.0171 | - |
23 Jan 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
22 Jan 2024 | 0.0179 | 0.0179 | 0.0146 | 0.0146 | 0.0146 | - |
19 Jan 2024 | 0.0141 | 0.0158 | 0.0141 | 0.0152 | 0.0152 | - |
18 Jan 2024 | 0.0126 | 0.0151 | 0.0126 | 0.0151 | 0.0151 | - |
17 Jan 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
16 Jan 2024 | 0.0156 | 0.0160 | 0.0156 | 0.0160 | 0.0160 | - |
15 Jan 2024 | 0.0151 | 0.0152 | 0.0146 | 0.0146 | 0.0146 | - |
12 Jan 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
11 Jan 2024 | 0.0106 | 0.0137 | 0.0106 | 0.0137 | 0.0137 | - |
10 Jan 2024 | 0.0106 | 0.0131 | 0.0106 | 0.0131 | 0.0131 | - |
09 Jan 2024 | 0.0107 | 0.0107 | 0.0106 | 0.0106 | 0.0106 | - |
08 Jan 2024 | 0.0090 | 0.0090 | 0.0086 | 0.0086 | 0.0086 | - |
05 Jan 2024 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
04 Jan 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
03 Jan 2024 | 0.0100 | 0.0119 | 0.0100 | 0.0119 | 0.0119 | - |
02 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
29 Dec 2023 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
28 Dec 2023 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
27 Dec 2023 | 0.0123 | 0.0130 | 0.0123 | 0.0130 | 0.0130 | - |
22 Dec 2023 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
21 Dec 2023 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
20 Dec 2023 | 0.0148 | 0.0153 | 0.0148 | 0.0153 | 0.0153 | - |
19 Dec 2023 | 0.0163 | 0.0191 | 0.0163 | 0.0191 | 0.0191 | - |
18 Dec 2023 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
15 Dec 2023 | 0.0174 | 0.0180 | 0.0174 | 0.0180 | 0.0180 | - |
14 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
13 Dec 2023 | 0.0208 | 0.0215 | 0.0208 | 0.0215 | 0.0215 | - |
12 Dec 2023 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
11 Dec 2023 | 0.0225 | 0.0226 | 0.0215 | 0.0215 | 0.0215 | - |
08 Dec 2023 | 0.0195 | 0.0220 | 0.0195 | 0.0217 | 0.0217 | - |
07 Dec 2023 | 0.0198 | 0.0208 | 0.0198 | 0.0208 | 0.0208 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |