Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 54,000 |
07 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 274,100 |
06 May 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 2,213,000 |
03 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 768,800 |
02 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 4,638,200 |
01 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 139,100 |
30 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,407,200 |
29 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 316,700 |
26 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 311,800 |
25 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 46,100 |
24 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 358,900 |
23 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 147,000 |
22 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 167,800 |
19 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 708,700 |
18 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 16,000 |
17 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,249,900 |
16 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 343,500 |
15 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,332,700 |
12 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 449,700 |
11 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 45,200 |
10 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 538,500 |
09 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,100 |
08 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 193,300 |
05 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 30,000 |
04 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 15,400 |
03 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,000 |
02 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 18,800 |
01 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 248,300 |
28 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,973,000 |
27 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 34,100 |
26 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,637,700 |
25 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,050,000 |
22 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 839,300 |
21 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 585,700 |
20 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 72,200 |
19 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 846,000 |
18 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 598,100 |
15 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,451,200 |
14 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,398,100 |
13 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,288,900 |
12 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 214,700 |
11 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,285,700 |
08 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,575,200 |
07 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 783,600 |
06 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,776,500 |
05 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 179,300 |
04 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 169,600 |
01 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 45,100 |
29 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,427,700 |
28 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,677,800 |
27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 247,300 |
26 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 292,900 |
23 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,438,000 |
22 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
21 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,100 |
20 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 12,100 |
16 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,328,300 |
15 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 421,000 |
14 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 436,400 |
13 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 838,600 |
12 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 117,500 |
09 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 17,000 |
08 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 30,000 |
07 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 240,500 |
06 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 21,300 |
05 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 176,500 |
02 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 819,700 |
01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 191,300 |
31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 293,800 |
30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 232,500 |
29 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,582,300 |
26 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 470,300 |
25 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,508,500 |
24 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,302,600 |
23 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 85,500 |
22 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 263,700 |
19 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,284,500 |
18 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,417,100 |
17 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 915,600 |
16 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 301,500 |
12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,900 |
11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 163,400 |
10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,351,700 |
09 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 286,700 |
08 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 318,200 |
05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 58,700 |
04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 95,900 |
03 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 387,100 |
02 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 148,100 |
29 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 453,300 |
28 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 83,500 |
27 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 583,100 |
26 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 395,200 |
22 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 205,000 |
21 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 46,500 |
20 Dec 2023 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 710,400 |
19 Dec 2023 | 0.0050 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 5,036,500 |
18 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 738,200 |
15 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 362,200 |
14 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 352,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |