Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 825,522 |
03 Jun 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 3,542,998 |
31 May 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 140,726 |
30 May 2024 | 0.0445 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 1,405,036 |
29 May 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,720,970 |
28 May 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 2,789,663 |
27 May 2024 | 0.0450 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 1,448,116 |
24 May 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 2,604,070 |
23 May 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 4,567,579 |
22 May 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 3,900,936 |
21 May 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 1,685,410 |
20 May 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 4,427,365 |
17 May 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 1,331,246 |
16 May 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 5,062,960 |
15 May 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 2,070,330 |
14 May 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 7,365,891 |
13 May 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,157,753 |
10 May 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 4,583,051 |
09 May 2024 | 0.0540 | 0.0540 | 0.0480 | 0.0480 | 0.0480 | 9,425,489 |
08 May 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 1,054,149 |
07 May 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 3,588,462 |
06 May 2024 | 0.0590 | 0.0600 | 0.0540 | 0.0540 | 0.0540 | 2,187,274 |
03 May 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 516,046 |
02 May 2024 | 0.0630 | 0.0635 | 0.0600 | 0.0600 | 0.0600 | 919,471 |
01 May 2024 | 0.0630 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 185,337 |
30 Apr 2024 | 0.0640 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 956,891 |
29 Apr 2024 | 0.0580 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 2,277,585 |
26 Apr 2024 | 0.0550 | 0.0590 | 0.0540 | 0.0580 | 0.0580 | 1,662,923 |
24 Apr 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0550 | 0.0550 | 292,064 |
23 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 19,965,516 |
22 Apr 2024 | 0.0520 | 0.0550 | 0.0490 | 0.0550 | 0.0550 | 5,135,939 |
19 Apr 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 843,758 |
18 Apr 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 347,364 |
17 Apr 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 1,329,380 |
16 Apr 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 1,225,651 |
15 Apr 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 67,783 |
12 Apr 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 62,022 |
11 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 84,171 |
10 Apr 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0510 | 0.0510 | 4,461,459 |
09 Apr 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 972,076 |
08 Apr 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 1,732,637 |
05 Apr 2024 | 0.0530 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 1,807,056 |
04 Apr 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 588,988 |
03 Apr 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 810,022 |
02 Apr 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 805,003 |
28 Mar 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 479,765 |
27 Mar 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 102,811 |
26 Mar 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 373,826 |
25 Mar 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 1,192,545 |
22 Mar 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 509,900 |
21 Mar 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 258,701 |
20 Mar 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 350,835 |
19 Mar 2024 | 0.0590 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 6,005,360 |
18 Mar 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 114,871 |
15 Mar 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 304,785 |
14 Mar 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 403,748 |
13 Mar 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 1,460,735 |
12 Mar 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 1,021,518 |
11 Mar 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 274,292 |
08 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,708,144 |
07 Mar 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 1,258,932 |
06 Mar 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 1,738,818 |
05 Mar 2024 | 0.0630 | 0.0660 | 0.0610 | 0.0620 | 0.0620 | 1,506,222 |
04 Mar 2024 | 0.0680 | 0.0680 | 0.0610 | 0.0660 | 0.0660 | 1,960,526 |
01 Mar 2024 | 0.0660 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 893,755 |
29 Feb 2024 | 0.0610 | 0.0670 | 0.0610 | 0.0660 | 0.0660 | 2,200,296 |
28 Feb 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 7,113,292 |
27 Feb 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 902,945 |
26 Feb 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 1,674,700 |
23 Feb 2024 | 0.0610 | 0.0610 | 0.0530 | 0.0580 | 0.0580 | 1,816,050 |
22 Feb 2024 | 0.0630 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 246,732 |
21 Feb 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 2,295,257 |
20 Feb 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 800,743 |
19 Feb 2024 | 0.0700 | 0.0700 | 0.0630 | 0.0650 | 0.0650 | 2,050,687 |
16 Feb 2024 | 0.0640 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 1,763,232 |
15 Feb 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 384,832 |
14 Feb 2024 | 0.0620 | 0.0660 | 0.0620 | 0.0640 | 0.0640 | 297,996 |
13 Feb 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,480,200 |
12 Feb 2024 | 0.0620 | 0.0620 | 0.0510 | 0.0610 | 0.0610 | 6,100,500 |
09 Feb 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 3,496,954 |
08 Feb 2024 | 0.0680 | 0.0690 | 0.0640 | 0.0650 | 0.0650 | 1,915,672 |
07 Feb 2024 | 0.0720 | 0.0730 | 0.0670 | 0.0670 | 0.0670 | 6,516,567 |
06 Feb 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 142,626 |
05 Feb 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 1,385,621 |
02 Feb 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 461,579 |
01 Feb 2024 | 0.0690 | 0.0705 | 0.0690 | 0.0700 | 0.0700 | 2,359,592 |
31 Jan 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 319,244 |
30 Jan 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 1,304,994 |
29 Jan 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 2,271,411 |
25 Jan 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 1,462,492 |
24 Jan 2024 | 0.0740 | 0.0740 | 0.0640 | 0.0690 | 0.0690 | 7,793,333 |
23 Jan 2024 | 0.0750 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 267,719 |
22 Jan 2024 | 0.0750 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 1,618,464 |
19 Jan 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 1,057,099 |
18 Jan 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 947,053 |
17 Jan 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 1,243,152 |
16 Jan 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 1,494,452 |
15 Jan 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 355,876 |
12 Jan 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 1,398,171 |
11 Jan 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 180,383 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |