Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.62 | 0.67 | 0.61 | 0.63 | 0.63 | 70,695 |
02 May 2024 | 0.64 | 0.64 | 0.64 | 0.63 | 0.63 | 17,278 |
01 May 2024 | 0.64 | 0.67 | 0.61 | 0.63 | 0.63 | 10,926 |
30 Apr 2024 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 9,804 |
29 Apr 2024 | 0.63 | 0.66 | 0.61 | 0.63 | 0.63 | 49,018 |
26 Apr 2024 | 0.61 | 0.66 | 0.60 | 0.63 | 0.63 | 33,574 |
25 Apr 2024 | 0.61 | 0.67 | 0.61 | 0.63 | 0.63 | 31,658 |
24 Apr 2024 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 10,910 |
23 Apr 2024 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 26,279 |
22 Apr 2024 | 0.63 | 0.63 | 0.61 | 0.64 | 0.64 | 5,425 |
19 Apr 2024 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | 223,176 |
18 Apr 2024 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4,491 |
17 Apr 2024 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 38,186 |
16 Apr 2024 | 0.61 | 0.67 | 0.61 | 0.63 | 0.63 | 14,053 |
15 Apr 2024 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 14,027 |
12 Apr 2024 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 61,959 |
11 Apr 2024 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 6,456 |
10 Apr 2024 | 0.62 | 0.66 | 0.61 | 0.63 | 0.63 | 17,313 |
09 Apr 2024 | 0.62 | 0.68 | 0.61 | 0.64 | 0.64 | 31,931 |
08 Apr 2024 | 0.65 | 0.65 | 0.65 | 0.64 | 0.64 | 11,487 |
05 Apr 2024 | 0.62 | 0.62 | 0.62 | 0.64 | 0.64 | 13,670 |
04 Apr 2024 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 26,488 |
03 Apr 2024 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 24,500 |
02 Apr 2024 | 0.62 | 0.68 | 0.62 | 0.64 | 0.64 | 10,567 |
28 Mar 2024 | 0.63 | 0.68 | 0.62 | 0.64 | 0.64 | 51,750 |
27 Mar 2024 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 47,055 |
26 Mar 2024 | 0.64 | 0.64 | 0.64 | 0.66 | 0.66 | 5,361 |
25 Mar 2024 | 0.63 | 0.69 | 0.63 | 0.66 | 0.66 | 7,868 |
22 Mar 2024 | 0.64 | 0.69 | 0.63 | 0.67 | 0.67 | 25,583 |
21 Mar 2024 | 0.69 | 0.69 | 0.63 | 0.67 | 0.67 | 19,134 |
20 Mar 2024 | 0.65 | 0.70 | 0.64 | 0.65 | 0.65 | 54,767 |
19 Mar 2024 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 11,603 |
18 Mar 2024 | 0.66 | 0.66 | 0.66 | 0.67 | 0.67 | 4,942 |
15 Mar 2024 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 49,679 |
14 Mar 2024 | 0.67 | 0.67 | 0.67 | 0.68 | 0.68 | 377 |
13 Mar 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3 |
12 Mar 2024 | 0.67 | 0.71 | 0.66 | 0.69 | 0.69 | 40,074 |
11 Mar 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 27,686 |
08 Mar 2024 | 0.67 | 0.67 | 0.67 | 0.68 | 0.68 | 353 |
07 Mar 2024 | 0.65 | 0.71 | 0.65 | 0.69 | 0.69 | 16,316 |
06 Mar 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 887 |
05 Mar 2024 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 43,100 |
04 Mar 2024 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 39,457 |
01 Mar 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1,500 |
29 Feb 2024 | 0.64 | 0.64 | 0.64 | 0.66 | 0.66 | 22,400 |
28 Feb 2024 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 4,024 |
27 Feb 2024 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 24,715 |
26 Feb 2024 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 13,603 |
23 Feb 2024 | 0.64 | 0.64 | 0.64 | 0.65 | 0.65 | 760 |
22 Feb 2024 | 0.64 | 0.64 | 0.64 | 0.65 | 0.65 | 5,600 |
21 Feb 2024 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 3,101 |
20 Feb 2024 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 13,330 |
19 Feb 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - |
16 Feb 2024 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | 670,949 |
15 Feb 2024 | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | 5,520 |
15 Feb 2024 | 0.011773 Dividend | |||||
14 Feb 2024 | 0.63 | 0.63 | 0.63 | 0.66 | 0.65 | 1,483 |
13 Feb 2024 | 0.65 | 0.67 | 0.64 | 0.66 | 0.65 | 79,767 |
12 Feb 2024 | 0.70 | 0.70 | 0.63 | 0.66 | 0.65 | 1,900,861 |
09 Feb 2024 | 0.66 | 0.68 | 0.66 | 0.68 | 0.67 | 2,079 |
08 Feb 2024 | 0.71 | 0.71 | 0.65 | 0.68 | 0.67 | 16,943 |
07 Feb 2024 | 0.69 | 0.69 | 0.67 | 0.69 | 0.68 | 368 |
06 Feb 2024 | 0.72 | 0.72 | 0.67 | 0.69 | 0.68 | 52,851 |
05 Feb 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | 34 |
02 Feb 2024 | 0.68 | 0.70 | 0.68 | 0.69 | 0.68 | 30,702 |
01 Feb 2024 | 0.68 | 0.72 | 0.68 | 0.70 | 0.69 | 5,871 |
31 Jan 2024 | 0.72 | 0.72 | 0.72 | 0.70 | 0.69 | 355 |
30 Jan 2024 | 0.68 | 0.68 | 0.68 | 0.70 | 0.69 | 10,000 |
29 Jan 2024 | 0.70 | 0.72 | 0.68 | 0.70 | 0.69 | 947 |
26 Jan 2024 | 0.70 | 0.70 | 0.68 | 0.70 | 0.69 | 961 |
25 Jan 2024 | 0.70 | 0.70 | 0.68 | 0.70 | 0.69 | 17,401 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.68 | 0.70 | 0.68 | 0.70 | 0.69 | 17,878 |
19 Jan 2024 | 0.71 | 0.71 | 0.71 | 0.70 | 0.69 | 1 |
18 Jan 2024 | 0.68 | 0.71 | 0.68 | 0.69 | 0.68 | 10,153 |
17 Jan 2024 | 0.69 | 0.69 | 0.68 | 0.70 | 0.69 | 38,940 |
16 Jan 2024 | 0.71 | 0.72 | 0.71 | 0.70 | 0.69 | 24 |
15 Jan 2024 | 0.71 | 0.72 | 0.68 | 0.70 | 0.69 | 93 |
12 Jan 2024 | 0.72 | 0.72 | 0.69 | 0.70 | 0.69 | 22,696 |
11 Jan 2024 | 0.72 | 0.72 | 0.69 | 0.70 | 0.69 | 6,103 |
10 Jan 2024 | 0.72 | 0.72 | 0.71 | 0.70 | 0.69 | 21,219 |
09 Jan 2024 | 0.72 | 0.72 | 0.68 | 0.70 | 0.69 | 46,602 |
08 Jan 2024 | 0.71 | 0.71 | 0.71 | 0.70 | 0.69 | 28,208 |
05 Jan 2024 | 0.69 | 0.69 | 0.69 | 0.70 | 0.69 | 7,300 |
04 Jan 2024 | 0.71 | 0.72 | 0.71 | 0.70 | 0.69 | 2,703 |
03 Jan 2024 | 0.69 | 0.72 | 0.68 | 0.70 | 0.69 | 17,088 |
02 Jan 2024 | 0.71 | 0.72 | 0.67 | 0.70 | 0.69 | 18,840 |
29 Dec 2023 | 0.71 | 0.71 | 0.71 | 0.70 | 0.69 | 7,076 |
28 Dec 2023 | 0.68 | 0.72 | 0.68 | 0.69 | 0.68 | 206 |
27 Dec 2023 | 0.70 | 0.72 | 0.67 | 0.69 | 0.68 | 40,559 |
22 Dec 2023 | 0.63 | 0.69 | 0.63 | 0.68 | 0.67 | 28,882 |
21 Dec 2023 | 0.65 | 0.65 | 0.63 | 0.64 | 0.63 | 42,902 |
20 Dec 2023 | 0.65 | 0.65 | 0.63 | 0.64 | 0.63 | 295,186 |
19 Dec 2023 | 0.63 | 0.65 | 0.63 | 0.64 | 0.63 | 37,995 |
18 Dec 2023 | 0.65 | 0.65 | 0.65 | 0.64 | 0.63 | 8,400 |
15 Dec 2023 | 0.65 | 0.65 | 0.63 | 0.64 | 0.63 | 63,392 |
14 Dec 2023 | 0.64 | 0.66 | 0.63 | 0.64 | 0.63 | 21,940 |
13 Dec 2023 | 0.63 | 0.67 | 0.63 | 0.65 | 0.64 | 206,461 |
12 Dec 2023 | 0.64 | 0.65 | 0.63 | 0.65 | 0.64 | 124,391 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |