Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.0450 | 0.0450 | 0.0370 | 0.0450 | 0.0450 | 96,350 |
04 Jun 2024 | 0.0470 | 0.0470 | 0.0351 | 0.0400 | 0.0400 | 423,559 |
03 Jun 2024 | 0.0470 | 0.0532 | 0.0470 | 0.0490 | 0.0490 | 31,200 |
31 May 2024 | 0.0545 | 0.0545 | 0.0470 | 0.0470 | 0.0470 | 31,550 |
30 May 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 21,010 |
29 May 2024 | 0.0542 | 0.0542 | 0.0501 | 0.0501 | 0.0501 | 41,325 |
28 May 2024 | 0.0632 | 0.0640 | 0.0531 | 0.0542 | 0.0542 | 283,506 |
24 May 2024 | 0.0749 | 0.0749 | 0.0633 | 0.0637 | 0.0637 | 161,394 |
23 May 2024 | 0.0658 | 0.0750 | 0.0658 | 0.0750 | 0.0750 | 186,997 |
22 May 2024 | 0.0640 | 0.0690 | 0.0640 | 0.0676 | 0.0676 | 101,031 |
21 May 2024 | 0.0632 | 0.0650 | 0.0632 | 0.0640 | 0.0640 | 72,644 |
20 May 2024 | 0.0608 | 0.0650 | 0.0600 | 0.0640 | 0.0640 | 62,876 |
17 May 2024 | 0.0770 | 0.0790 | 0.0530 | 0.0538 | 0.0538 | 504,135 |
16 May 2024 | 0.0510 | 0.0845 | 0.0510 | 0.0737 | 0.0737 | 1,016,568 |
15 May 2024 | 0.0400 | 0.0490 | 0.0399 | 0.0490 | 0.0490 | 244,911 |
14 May 2024 | 0.0330 | 0.0405 | 0.0318 | 0.0390 | 0.0390 | 494,820 |
13 May 2024 | 0.0380 | 0.0380 | 0.0325 | 0.0325 | 0.0325 | 189,423 |
10 May 2024 | 0.0351 | 0.0380 | 0.0351 | 0.0380 | 0.0380 | 250 |
09 May 2024 | 0.0370 | 0.0380 | 0.0351 | 0.0360 | 0.0360 | 182,614 |
08 May 2024 | 0.0361 | 0.0375 | 0.0361 | 0.0375 | 0.0375 | 18,905 |
07 May 2024 | 0.0346 | 0.0386 | 0.0346 | 0.0361 | 0.0361 | 52,050 |
06 May 2024 | 0.0385 | 0.0385 | 0.0350 | 0.0351 | 0.0351 | 55,099 |
03 May 2024 | 0.0351 | 0.0385 | 0.0350 | 0.0385 | 0.0385 | 51,665 |
02 May 2024 | 0.0350 | 0.0385 | 0.0350 | 0.0363 | 0.0363 | 36,427 |
01 May 2024 | 0.0375 | 0.0386 | 0.0351 | 0.0386 | 0.0386 | 42,420 |
30 Apr 2024 | 0.0355 | 0.0386 | 0.0347 | 0.0386 | 0.0386 | 76,419 |
29 Apr 2024 | 0.0368 | 0.0389 | 0.0351 | 0.0389 | 0.0389 | 18,025 |
26 Apr 2024 | 0.0345 | 0.0400 | 0.0345 | 0.0400 | 0.0400 | 17,800 |
25 Apr 2024 | 0.0351 | 0.0357 | 0.0350 | 0.0350 | 0.0350 | 16,822 |
24 Apr 2024 | 0.0351 | 0.0357 | 0.0351 | 0.0351 | 0.0351 | 1,250 |
23 Apr 2024 | 0.0365 | 0.0394 | 0.0352 | 0.0394 | 0.0394 | 17,228 |
22 Apr 2024 | 0.0447 | 0.0447 | 0.0351 | 0.0352 | 0.0352 | 157,601 |
19 Apr 2024 | 0.0421 | 0.0447 | 0.0362 | 0.0447 | 0.0447 | 19,272 |
18 Apr 2024 | 0.0380 | 0.0389 | 0.0361 | 0.0380 | 0.0380 | 36,579 |
17 Apr 2024 | 0.0381 | 0.0381 | 0.0380 | 0.0380 | 0.0380 | 8,753 |
16 Apr 2024 | 0.0390 | 0.0399 | 0.0381 | 0.0381 | 0.0381 | 27,676 |
15 Apr 2024 | 0.0399 | 0.0399 | 0.0380 | 0.0381 | 0.0381 | 65,074 |
12 Apr 2024 | 0.0389 | 0.0399 | 0.0380 | 0.0380 | 0.0380 | 38,204 |
11 Apr 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0385 | 0.0385 | 286,776 |
10 Apr 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 115,529 |
09 Apr 2024 | 0.0376 | 0.0376 | 0.0366 | 0.0366 | 0.0366 | 81,500 |
08 Apr 2024 | 0.0355 | 0.0450 | 0.0355 | 0.0408 | 0.0408 | 174,858 |
05 Apr 2024 | 0.0370 | 0.0390 | 0.0355 | 0.0355 | 0.0355 | 78,183 |
04 Apr 2024 | 0.0393 | 0.0393 | 0.0350 | 0.0370 | 0.0370 | 96,410 |
03 Apr 2024 | 0.0350 | 0.0397 | 0.0350 | 0.0384 | 0.0384 | 233,980 |
02 Apr 2024 | 0.0370 | 0.0393 | 0.0370 | 0.0380 | 0.0380 | 122,239 |
01 Apr 2024 | 0.0365 | 0.0371 | 0.0365 | 0.0370 | 0.0370 | 3,275 |
28 Mar 2024 | 0.0380 | 0.0405 | 0.0355 | 0.0365 | 0.0365 | 17,116 |
27 Mar 2024 | 0.0385 | 0.0385 | 0.0355 | 0.0355 | 0.0355 | 18,875 |
26 Mar 2024 | 0.0388 | 0.0389 | 0.0350 | 0.0350 | 0.0350 | 163,004 |
25 Mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0385 | 0.0385 | 60,700 |
22 Mar 2024 | 0.0377 | 0.0400 | 0.0363 | 0.0377 | 0.0377 | 27,378 |
21 Mar 2024 | 0.0366 | 0.0390 | 0.0366 | 0.0366 | 0.0366 | 45,180 |
20 Mar 2024 | 0.0373 | 0.0390 | 0.0366 | 0.0366 | 0.0366 | 20,850 |
19 Mar 2024 | 0.0355 | 0.0378 | 0.0350 | 0.0366 | 0.0366 | 44,594 |
18 Mar 2024 | 0.0346 | 0.0380 | 0.0346 | 0.0360 | 0.0360 | 46,345 |
15 Mar 2024 | 0.0351 | 0.0380 | 0.0321 | 0.0346 | 0.0346 | 57,880 |
14 Mar 2024 | 0.0350 | 0.0380 | 0.0310 | 0.0325 | 0.0325 | 127,971 |
13 Mar 2024 | 0.0366 | 0.0399 | 0.0341 | 0.0375 | 0.0375 | 173,826 |
12 Mar 2024 | 0.0400 | 0.0400 | 0.0310 | 0.0389 | 0.0389 | 161,449 |
11 Mar 2024 | 0.0472 | 0.0472 | 0.0363 | 0.0395 | 0.0395 | 312,800 |
08 Mar 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0469 | 0.0469 | 34,841 |
07 Mar 2024 | 0.0450 | 0.0482 | 0.0450 | 0.0450 | 0.0450 | 9,230 |
06 Mar 2024 | 0.0450 | 0.0482 | 0.0450 | 0.0450 | 0.0450 | 88,285 |
05 Mar 2024 | 0.0466 | 0.0466 | 0.0450 | 0.0450 | 0.0450 | 33,300 |
04 Mar 2024 | 0.0461 | 0.0482 | 0.0450 | 0.0482 | 0.0482 | 9,730 |
01 Mar 2024 | 0.0549 | 0.0550 | 0.0460 | 0.0460 | 0.0460 | 71,724 |
29 Feb 2024 | 0.0564 | 0.0564 | 0.0480 | 0.0500 | 0.0500 | 32,234 |
28 Feb 2024 | 0.0480 | 0.0495 | 0.0480 | 0.0490 | 0.0490 | 17,319 |
27 Feb 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 26,800 |
26 Feb 2024 | 0.0550 | 0.0615 | 0.0490 | 0.0490 | 0.0490 | 105,300 |
23 Feb 2024 | 0.0511 | 0.0590 | 0.0511 | 0.0550 | 0.0550 | 30,936 |
22 Feb 2024 | 0.0554 | 0.0590 | 0.0527 | 0.0558 | 0.0558 | 19,296 |
21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
20 Feb 2024 | 0.0500 | 0.0545 | 0.0500 | 0.0523 | 0.0523 | 7,321 |
16 Feb 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0500 | 0.0500 | 35,758 |
15 Feb 2024 | 0.0595 | 0.0625 | 0.0499 | 0.0499 | 0.0499 | 379,188 |
14 Feb 2024 | 0.0570 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 26,500 |
13 Feb 2024 | 0.0555 | 0.0600 | 0.0555 | 0.0600 | 0.0600 | 111,901 |
12 Feb 2024 | 0.0520 | 0.0595 | 0.0505 | 0.0555 | 0.0555 | 185,453 |
09 Feb 2024 | 0.0530 | 0.0570 | 0.0480 | 0.0569 | 0.0569 | 66,480 |
08 Feb 2024 | 0.0534 | 0.0569 | 0.0500 | 0.0550 | 0.0550 | 155,367 |
07 Feb 2024 | 0.0440 | 0.0570 | 0.0440 | 0.0570 | 0.0570 | 76,750 |
06 Feb 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 28,800 |
05 Feb 2024 | 0.0520 | 0.0550 | 0.0430 | 0.0470 | 0.0470 | 344,028 |
02 Feb 2024 | 0.0520 | 0.0549 | 0.0520 | 0.0520 | 0.0520 | 167,750 |
01 Feb 2024 | 0.0547 | 0.0553 | 0.0520 | 0.0520 | 0.0520 | 114,916 |
31 Jan 2024 | 0.0600 | 0.0697 | 0.0527 | 0.0540 | 0.0540 | 195,159 |
30 Jan 2024 | 0.0535 | 0.0581 | 0.0510 | 0.0581 | 0.0581 | 183,514 |
29 Jan 2024 | 0.0400 | 0.0530 | 0.0380 | 0.0530 | 0.0530 | 379,539 |
26 Jan 2024 | 0.0362 | 0.0497 | 0.0362 | 0.0400 | 0.0400 | 668,597 |
25 Jan 2024 | 0.0369 | 0.0540 | 0.0369 | 0.0451 | 0.0451 | 568,226 |
24 Jan 2024 | 0.0390 | 0.0401 | 0.0358 | 0.0401 | 0.0401 | 35,350 |
23 Jan 2024 | 0.0401 | 0.0448 | 0.0390 | 0.0390 | 0.0390 | 205,924 |
22 Jan 2024 | 0.0441 | 0.0471 | 0.0399 | 0.0400 | 0.0400 | 373,863 |
19 Jan 2024 | 0.0428 | 0.0429 | 0.0401 | 0.0421 | 0.0421 | 19,655 |
18 Jan 2024 | 0.0401 | 0.0480 | 0.0401 | 0.0401 | 0.0401 | 147,571 |
17 Jan 2024 | 0.0400 | 0.0441 | 0.0399 | 0.0441 | 0.0441 | 110,798 |
16 Jan 2024 | 0.0450 | 0.0495 | 0.0390 | 0.0390 | 0.0390 | 81,150 |
12 Jan 2024 | 0.0401 | 0.0496 | 0.0401 | 0.0496 | 0.0496 | 35,342 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |