Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0470 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 1,300 |
23 Apr 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,500 |
22 Apr 2024 | 0.0500 | 0.0500 | 0.0360 | 0.0440 | 0.0440 | 17,600 |
19 Apr 2024 | 0.0500 | 0.0500 | 0.0360 | 0.0500 | 0.0500 | 4,000 |
18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,600 |
17 Apr 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 61,400 |
16 Apr 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 20,500 |
15 Apr 2024 | 0.0420 | 0.0600 | 0.0410 | 0.0450 | 0.0450 | 14,100 |
12 Apr 2024 | 0.0590 | 0.0590 | 0.0410 | 0.0510 | 0.0510 | 1,200 |
11 Apr 2024 | 0.0420 | 0.0600 | 0.0410 | 0.0410 | 0.0410 | 35,200 |
10 Apr 2024 | 0.0520 | 0.0520 | 0.0410 | 0.0410 | 0.0410 | 1,800 |
09 Apr 2024 | 0.0440 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 4,600 |
08 Apr 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 12,400 |
05 Apr 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 44,800 |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0380 | 0.0400 | 0.0400 | 54,900 |
03 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 13,200 |
02 Apr 2024 | 0.0410 | 0.0500 | 0.0410 | 0.0500 | 0.0500 | 12,900 |
01 Apr 2024 | 0.0500 | 0.0500 | 0.0420 | 0.0500 | 0.0500 | 100,100 |
28 Mar 2024 | 0.0440 | 0.0550 | 0.0440 | 0.0450 | 0.0450 | 32,400 |
27 Mar 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0440 | 0.0440 | 14,200 |
26 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 50,300 |
25 Mar 2024 | 0.0690 | 0.0690 | 0.0500 | 0.0500 | 0.0500 | 48,900 |
22 Mar 2024 | 0.0690 | 0.0690 | 0.0550 | 0.0610 | 0.0610 | 10,700 |
21 Mar 2024 | 0.0670 | 0.0670 | 0.0510 | 0.0510 | 0.0510 | 4,200 |
20 Mar 2024 | 0.0560 | 0.0690 | 0.0560 | 0.0560 | 0.0560 | 1,600 |
19 Mar 2024 | 0.0690 | 0.0690 | 0.0560 | 0.0570 | 0.0570 | 5,900 |
18 Mar 2024 | 0.0690 | 0.0690 | 0.0560 | 0.0690 | 0.0690 | 5,500 |
15 Mar 2024 | 0.0690 | 0.0690 | 0.0560 | 0.0560 | 0.0560 | 32,800 |
14 Mar 2024 | 0.0640 | 0.0640 | 0.0560 | 0.0560 | 0.0560 | 13,700 |
13 Mar 2024 | 0.0650 | 0.0650 | 0.0560 | 0.0580 | 0.0580 | 8,200 |
12 Mar 2024 | 0.0620 | 0.0650 | 0.0560 | 0.0600 | 0.0600 | 19,800 |
11 Mar 2024 | 0.0660 | 0.0660 | 0.0620 | 0.0640 | 0.0640 | 9,900 |
08 Mar 2024 | 0.0630 | 0.0680 | 0.0550 | 0.0620 | 0.0620 | 74,600 |
07 Mar 2024 | 0.0600 | 0.0600 | 0.0520 | 0.0530 | 0.0530 | 53,100 |
06 Mar 2024 | 0.0690 | 0.0690 | 0.0530 | 0.0530 | 0.0530 | 42,000 |
05 Mar 2024 | 0.0690 | 0.0690 | 0.0520 | 0.0600 | 0.0600 | 33,300 |
04 Mar 2024 | 0.0540 | 0.0620 | 0.0510 | 0.0520 | 0.0520 | 40,800 |
01 Mar 2024 | 0.0690 | 0.0690 | 0.0520 | 0.0620 | 0.0620 | 63,600 |
29 Feb 2024 | 0.0690 | 0.0690 | 0.0520 | 0.0520 | 0.0520 | 60,200 |
28 Feb 2024 | 0.0510 | 0.0700 | 0.0510 | 0.0520 | 0.0520 | 66,300 |
27 Feb 2024 | 0.0700 | 0.0700 | 0.0510 | 0.0510 | 0.0510 | 135,100 |
26 Feb 2024 | 0.0540 | 0.0700 | 0.0530 | 0.0600 | 0.0600 | 214,900 |
23 Feb 2024 | 0.0530 | 0.0610 | 0.0530 | 0.0530 | 0.0530 | 12,400 |
22 Feb 2024 | 0.0530 | 0.0690 | 0.0530 | 0.0530 | 0.0530 | 51,000 |
21 Feb 2024 | 0.0690 | 0.0690 | 0.0450 | 0.0530 | 0.0530 | 72,200 |
20 Feb 2024 | 0.0460 | 0.0680 | 0.0440 | 0.0600 | 0.0600 | 46,500 |
16 Feb 2024 | 0.0690 | 0.0690 | 0.0480 | 0.0480 | 0.0480 | 1,200 |
15 Feb 2024 | 0.0680 | 0.0680 | 0.0450 | 0.0480 | 0.0480 | 14,700 |
14 Feb 2024 | 0.0440 | 0.0680 | 0.0440 | 0.0450 | 0.0450 | 31,100 |
13 Feb 2024 | 0.0510 | 0.0650 | 0.0440 | 0.0440 | 0.0440 | 59,000 |
12 Feb 2024 | 0.0490 | 0.0550 | 0.0420 | 0.0430 | 0.0430 | 27,700 |
09 Feb 2024 | 0.0550 | 0.0550 | 0.0420 | 0.0420 | 0.0420 | 29,500 |
08 Feb 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 41,000 |
07 Feb 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0400 | 0.0400 | 7,700 |
06 Feb 2024 | 0.0550 | 0.0550 | 0.0370 | 0.0500 | 0.0500 | 34,500 |
05 Feb 2024 | 0.0400 | 0.0550 | 0.0390 | 0.0390 | 0.0390 | 26,700 |
02 Feb 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 56,400 |
01 Feb 2024 | 0.0500 | 0.0500 | 0.0360 | 0.0420 | 0.0420 | 125,300 |
31 Jan 2024 | 0.0690 | 0.0690 | 0.0410 | 0.0500 | 0.0500 | 71,000 |
30 Jan 2024 | 0.0500 | 0.0690 | 0.0450 | 0.0530 | 0.0530 | 66,900 |
29 Jan 2024 | 0.0690 | 0.0690 | 0.0540 | 0.0540 | 0.0540 | 2,200 |
26 Jan 2024 | 0.0600 | 0.0690 | 0.0540 | 0.0650 | 0.0650 | 41,300 |
25 Jan 2024 | 0.0690 | 0.0690 | 0.0600 | 0.0680 | 0.0680 | 93,300 |
24 Jan 2024 | 0.0690 | 0.0690 | 0.0620 | 0.0690 | 0.0690 | 3,400 |
23 Jan 2024 | 0.0690 | 0.0690 | 0.0540 | 0.0590 | 0.0590 | 28,200 |
22 Jan 2024 | 0.0540 | 0.0690 | 0.0540 | 0.0640 | 0.0640 | 19,000 |
19 Jan 2024 | 0.0700 | 0.0700 | 0.0540 | 0.0550 | 0.0550 | 21,400 |
18 Jan 2024 | 0.0730 | 0.0730 | 0.0550 | 0.0560 | 0.0560 | 28,400 |
17 Jan 2024 | 0.0740 | 0.0740 | 0.0550 | 0.0670 | 0.0670 | 48,100 |
16 Jan 2024 | 0.0590 | 0.0740 | 0.0530 | 0.0550 | 0.0550 | 109,200 |
12 Jan 2024 | 0.0740 | 0.0740 | 0.0530 | 0.0590 | 0.0590 | 10,800 |
11 Jan 2024 | 0.0700 | 0.0740 | 0.0540 | 0.0540 | 0.0540 | 71,500 |
10 Jan 2024 | 0.0740 | 0.0750 | 0.0520 | 0.0540 | 0.0540 | 38,500 |
09 Jan 2024 | 0.0610 | 0.0700 | 0.0610 | 0.0700 | 0.0700 | 70,500 |
08 Jan 2024 | 0.0500 | 0.0690 | 0.0480 | 0.0600 | 0.0600 | 190,900 |
05 Jan 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 61,900 |
04 Jan 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 27,600 |
03 Jan 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0470 | 0.0470 | 70,100 |
02 Jan 2024 | 0.0670 | 0.0670 | 0.0430 | 0.0540 | 0.0540 | 112,400 |
29 Dec 2023 | 0.0540 | 0.0670 | 0.0540 | 0.0610 | 0.0610 | 106,400 |
28 Dec 2023 | 0.0640 | 0.0670 | 0.0600 | 0.0600 | 0.0600 | 94,900 |
27 Dec 2023 | 0.0690 | 0.0690 | 0.0490 | 0.0600 | 0.0600 | 112,700 |
26 Dec 2023 | 0.0550 | 0.0690 | 0.0440 | 0.0690 | 0.0690 | 90,600 |
22 Dec 2023 | 0.0990 | 0.0990 | 0.0550 | 0.0580 | 0.0580 | 39,800 |
21 Dec 2023 | 0.0400 | 0.1000 | 0.0400 | 0.0560 | 0.0560 | 287,000 |
20 Dec 2023 | 0.0440 | 0.0740 | 0.0440 | 0.0560 | 0.0560 | 154,200 |
19 Dec 2023 | 0.0480 | 0.0600 | 0.0400 | 0.0440 | 0.0440 | 374,300 |
18 Dec 2023 | 0.0330 | 0.0500 | 0.0330 | 0.0480 | 0.0480 | 167,200 |
15 Dec 2023 | 0.0550 | 0.0550 | 0.0280 | 0.0370 | 0.0370 | 669,000 |
14 Dec 2023 | 0.0440 | 0.0600 | 0.0300 | 0.0350 | 0.0350 | 720,200 |
13 Dec 2023 | 0.0740 | 0.0860 | 0.0410 | 0.0430 | 0.0430 | 587,600 |
12 Dec 2023 | 0.1610 | 0.2480 | 0.0710 | 0.0850 | 0.0850 | 1,475,300 |
11 Dec 2023 | 0.3500 | 0.3700 | 0.3100 | 0.3170 | 0.3170 | 681,000 |
08 Dec 2023 | 0.3600 | 0.3720 | 0.3400 | 0.3700 | 0.3700 | 245,200 |
07 Dec 2023 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 868,000 |
06 Dec 2023 | 0.3730 | 0.4000 | 0.3580 | 0.3630 | 0.3630 | 220,400 |
05 Dec 2023 | 0.4000 | 0.4000 | 0.3720 | 0.3850 | 0.3850 | 159,000 |
04 Dec 2023 | 0.3620 | 0.4100 | 0.3510 | 0.4000 | 0.4000 | 307,200 |
01 Dec 2023 | 0.3990 | 0.4000 | 0.3770 | 0.3950 | 0.3950 | 282,300 |
30 Nov 2023 | 0.4050 | 0.4230 | 0.3900 | 0.4000 | 0.4000 | 313,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |