Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0530 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 732,563 |
01 May 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 533,515 |
30 Apr 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 450,994 |
29 Apr 2024 | 0.0550 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 529,206 |
26 Apr 2024 | 0.0550 | 0.0590 | 0.0530 | 0.0550 | 0.0550 | 2,998,976 |
24 Apr 2024 | 0.0450 | 0.0540 | 0.0450 | 0.0540 | 0.0540 | 2,172,908 |
23 Apr 2024 | 0.0460 | 0.0465 | 0.0440 | 0.0460 | 0.0460 | 1,007,217 |
22 Apr 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 1,119,092 |
19 Apr 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 308,681 |
18 Apr 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0470 | 0.0470 | 2,729,213 |
17 Apr 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 559,278 |
16 Apr 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 198,223 |
15 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 415,242 |
12 Apr 2024 | 0.0440 | 0.0455 | 0.0440 | 0.0450 | 0.0450 | 584,170 |
11 Apr 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 798,378 |
10 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 1,630,771 |
09 Apr 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 2,605,790 |
08 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 479,643 |
05 Apr 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 470,771 |
04 Apr 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 217,902 |
03 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 279,323 |
02 Apr 2024 | 0.0500 | 0.0510 | 0.0460 | 0.0470 | 0.0470 | 2,597,262 |
28 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 275,881 |
27 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 206,294 |
26 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 279,304 |
25 Mar 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 1,468,689 |
22 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 138,934 |
21 Mar 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 1,627,745 |
20 Mar 2024 | 0.0510 | 0.0515 | 0.0500 | 0.0510 | 0.0510 | 446,077 |
19 Mar 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 1,041,079 |
18 Mar 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 402,080 |
15 Mar 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 841,226 |
14 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 1,051,674 |
13 Mar 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 756,594 |
12 Mar 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 544,023 |
11 Mar 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 1,486,803 |
08 Mar 2024 | 0.0490 | 0.0530 | 0.0490 | 0.0510 | 0.0510 | 1,441,420 |
07 Mar 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 1,870,607 |
06 Mar 2024 | 0.0510 | 0.0530 | 0.0490 | 0.0510 | 0.0510 | 2,662,847 |
05 Mar 2024 | 0.0460 | 0.0510 | 0.0460 | 0.0510 | 0.0510 | 1,239,433 |
04 Mar 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 716,008 |
01 Mar 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 878,130 |
29 Feb 2024 | 0.0450 | 0.0500 | 0.0430 | 0.0500 | 0.0500 | 2,840,357 |
28 Feb 2024 | 0.0490 | 0.0510 | 0.0400 | 0.0450 | 0.0450 | 7,063,784 |
27 Feb 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 2,507,214 |
26 Feb 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 1,820,926 |
23 Feb 2024 | 0.0500 | 0.0500 | 0.0455 | 0.0500 | 0.0500 | 4,137,820 |
22 Feb 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 312,445 |
21 Feb 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 2,298,932 |
20 Feb 2024 | 0.0540 | 0.0540 | 0.0480 | 0.0500 | 0.0500 | 2,598,073 |
19 Feb 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 1,238,673 |
16 Feb 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 1,417,635 |
15 Feb 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 725,304 |
14 Feb 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 3,679,142 |
13 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 2,070,725 |
12 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0515 | 0.0515 | 414,033 |
09 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 963,255 |
08 Feb 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 1,941,940 |
07 Feb 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 1,861,748 |
06 Feb 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 2,811,197 |
05 Feb 2024 | 0.0490 | 0.0500 | 0.0475 | 0.0490 | 0.0490 | 3,906,499 |
02 Feb 2024 | 0.0520 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 7,167,785 |
01 Feb 2024 | 0.0570 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 3,838,851 |
31 Jan 2024 | 0.0540 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 4,608,821 |
30 Jan 2024 | 0.0570 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 2,529,991 |
29 Jan 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 1,612,493 |
25 Jan 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 3,051,473 |
24 Jan 2024 | 0.0610 | 0.0620 | 0.0570 | 0.0580 | 0.0580 | 3,844,417 |
23 Jan 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 1,688,292 |
22 Jan 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 1,215,487 |
19 Jan 2024 | 0.0630 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 784,472 |
18 Jan 2024 | 0.0640 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 862,421 |
17 Jan 2024 | 0.0650 | 0.0670 | 0.0630 | 0.0650 | 0.0650 | 1,035,157 |
16 Jan 2024 | 0.0670 | 0.0690 | 0.0640 | 0.0650 | 0.0650 | 1,553,896 |
15 Jan 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 93,082 |
12 Jan 2024 | 0.0680 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 109,913 |
11 Jan 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 973,306 |
10 Jan 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 279,927 |
09 Jan 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 2,253,538 |
08 Jan 2024 | 0.0700 | 0.0705 | 0.0680 | 0.0685 | 0.0685 | 1,342,181 |
05 Jan 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 448,171 |
04 Jan 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 436,669 |
03 Jan 2024 | 0.0730 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 736,415 |
02 Jan 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 259,026 |
29 Dec 2023 | 0.0720 | 0.0750 | 0.0710 | 0.0750 | 0.0750 | 1,151,959 |
28 Dec 2023 | 0.0730 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 2,770,532 |
27 Dec 2023 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 629,668 |
22 Dec 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 882,807 |
21 Dec 2023 | 0.0740 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 548,719 |
20 Dec 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 387,697 |
19 Dec 2023 | 0.0780 | 0.0780 | 0.0740 | 0.0750 | 0.0750 | 495,570 |
18 Dec 2023 | 0.0770 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 706,261 |
15 Dec 2023 | 0.0820 | 0.0830 | 0.0760 | 0.0830 | 0.0830 | 1,961,245 |
14 Dec 2023 | 0.0800 | 0.0820 | 0.0770 | 0.0810 | 0.0810 | 2,157,380 |
13 Dec 2023 | 0.0780 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 160,431 |
12 Dec 2023 | 0.0800 | 0.0800 | 0.0740 | 0.0750 | 0.0750 | 1,134,086 |
11 Dec 2023 | 0.0760 | 0.0880 | 0.0760 | 0.0810 | 0.0810 | 6,475,307 |
08 Dec 2023 | 0.0690 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 1,228,680 |
07 Dec 2023 | 0.0690 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 533,263 |
06 Dec 2023 | 0.0730 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 678,875 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |