Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0152 | 0.0167 | 0.0150 | 0.0167 | 0.0167 | 517,862 |
02 May 2024 | 0.0150 | 0.0167 | 0.0150 | 0.0167 | 0.0167 | 345,313 |
01 May 2024 | 0.0154 | 0.0167 | 0.0150 | 0.0167 | 0.0167 | 595,477 |
30 Apr 2024 | 0.0184 | 0.0184 | 0.0150 | 0.0150 | 0.0150 | 779,575 |
29 Apr 2024 | 0.0151 | 0.0198 | 0.0151 | 0.0183 | 0.0183 | 1,191,135 |
26 Apr 2024 | 0.0159 | 0.0159 | 0.0151 | 0.0153 | 0.0153 | 834,066 |
25 Apr 2024 | 0.0162 | 0.0162 | 0.0159 | 0.0159 | 0.0159 | 176,174 |
24 Apr 2024 | 0.0160 | 0.0162 | 0.0160 | 0.0160 | 0.0160 | 248,903 |
23 Apr 2024 | 0.0168 | 0.0168 | 0.0160 | 0.0165 | 0.0165 | 378,492 |
22 Apr 2024 | 0.0160 | 0.0166 | 0.0155 | 0.0166 | 0.0166 | 181,350 |
19 Apr 2024 | 0.0162 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 149,690 |
18 Apr 2024 | 0.0161 | 0.0166 | 0.0161 | 0.0162 | 0.0162 | 4,550 |
17 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0161 | 0.0161 | 92,000 |
16 Apr 2024 | 0.0166 | 0.0166 | 0.0165 | 0.0165 | 0.0165 | 27,010 |
15 Apr 2024 | 0.0180 | 0.0180 | 0.0163 | 0.0163 | 0.0163 | 388,922 |
12 Apr 2024 | 0.0185 | 0.0185 | 0.0170 | 0.0174 | 0.0174 | 196,438 |
11 Apr 2024 | 0.0173 | 0.0184 | 0.0169 | 0.0184 | 0.0184 | 135,670 |
10 Apr 2024 | 0.0178 | 0.0178 | 0.0170 | 0.0173 | 0.0173 | 105,100 |
09 Apr 2024 | 0.0165 | 0.0178 | 0.0160 | 0.0178 | 0.0178 | 186,125 |
08 Apr 2024 | 0.0143 | 0.0178 | 0.0140 | 0.0173 | 0.0173 | 157,734 |
05 Apr 2024 | 0.0166 | 0.0170 | 0.0143 | 0.0164 | 0.0164 | 2,723,089 |
04 Apr 2024 | 0.0173 | 0.0180 | 0.0165 | 0.0166 | 0.0166 | 815,132 |
03 Apr 2024 | 0.0190 | 0.0190 | 0.0174 | 0.0175 | 0.0175 | 1,707,801 |
02 Apr 2024 | 0.0200 | 0.0200 | 0.0185 | 0.0190 | 0.0190 | 496,284 |
01 Apr 2024 | 0.0193 | 0.0200 | 0.0187 | 0.0200 | 0.0200 | 741,287 |
28 Mar 2024 | 0.0185 | 0.0193 | 0.0185 | 0.0186 | 0.0186 | 142,015 |
27 Mar 2024 | 0.0189 | 0.0195 | 0.0185 | 0.0195 | 0.0195 | 391,722 |
26 Mar 2024 | 0.0195 | 0.0195 | 0.0187 | 0.0187 | 0.0187 | 380,055 |
25 Mar 2024 | 0.0200 | 0.0200 | 0.0187 | 0.0192 | 0.0192 | 666,300 |
22 Mar 2024 | 0.0190 | 0.0200 | 0.0189 | 0.0200 | 0.0200 | 473,844 |
21 Mar 2024 | 0.0185 | 0.0195 | 0.0185 | 0.0188 | 0.0188 | 1,732,300 |
20 Mar 2024 | 0.0198 | 0.0200 | 0.0174 | 0.0183 | 0.0183 | 777,172 |
19 Mar 2024 | 0.0200 | 0.0209 | 0.0174 | 0.0200 | 0.0200 | 433,865 |
18 Mar 2024 | 0.0175 | 0.0245 | 0.0169 | 0.0200 | 0.0200 | 3,773,936 |
15 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0177 | 0.0177 | 256,238 |
14 Mar 2024 | 0.0200 | 0.0200 | 0.0163 | 0.0174 | 0.0174 | 878,813 |
13 Mar 2024 | 0.0215 | 0.0225 | 0.0164 | 0.0199 | 0.0199 | 6,884,659 |
12 Mar 2024 | 0.0211 | 0.0233 | 0.0211 | 0.0225 | 0.0225 | 327,593 |
11 Mar 2024 | 0.0235 | 0.0250 | 0.0235 | 0.0243 | 0.0243 | 333,842 |
08 Mar 2024 | 0.0250 | 0.0251 | 0.0240 | 0.0250 | 0.0250 | 843,390 |
07 Mar 2024 | 0.0269 | 0.0275 | 0.0250 | 0.0250 | 0.0250 | 222,116 |
06 Mar 2024 | 0.0266 | 0.0280 | 0.0251 | 0.0251 | 0.0251 | 282,584 |
05 Mar 2024 | 0.0298 | 0.0298 | 0.0245 | 0.0270 | 0.0270 | 581,795 |
04 Mar 2024 | 0.0214 | 0.0299 | 0.0214 | 0.0296 | 0.0296 | 1,863,254 |
01 Mar 2024 | 0.0205 | 0.0270 | 0.0205 | 0.0236 | 0.0236 | 718,277 |
29 Feb 2024 | 0.0220 | 0.0238 | 0.0198 | 0.0225 | 0.0225 | 1,807,234 |
28 Feb 2024 | 0.0190 | 0.0224 | 0.0189 | 0.0221 | 0.0221 | 2,898,065 |
27 Feb 2024 | 0.0190 | 0.0190 | 0.0189 | 0.0190 | 0.0190 | 299,477 |
26 Feb 2024 | 0.0190 | 0.0190 | 0.0189 | 0.0190 | 0.0190 | 511,960 |
23 Feb 2024 | 0.0185 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 391,786 |
22 Feb 2024 | 0.0188 | 0.0190 | 0.0188 | 0.0190 | 0.0190 | 15,021 |
21 Feb 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0188 | 0.0188 | 38,501 |
20 Feb 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,140,897 |
16 Feb 2024 | 0.0180 | 0.0186 | 0.0180 | 0.0181 | 0.0181 | 163,687 |
15 Feb 2024 | 0.0180 | 0.0184 | 0.0178 | 0.0184 | 0.0184 | 368,895 |
14 Feb 2024 | 0.0161 | 0.0180 | 0.0157 | 0.0179 | 0.0179 | 326,760 |
13 Feb 2024 | 0.0175 | 0.0178 | 0.0157 | 0.0159 | 0.0159 | 147,504 |
12 Feb 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0175 | 0.0175 | 847,636 |
09 Feb 2024 | 0.0157 | 0.0159 | 0.0150 | 0.0157 | 0.0157 | 366,791 |
08 Feb 2024 | 0.0150 | 0.0157 | 0.0150 | 0.0154 | 0.0154 | 87,964 |
07 Feb 2024 | 0.0140 | 0.0156 | 0.0140 | 0.0155 | 0.0155 | 170,132 |
06 Feb 2024 | 0.0156 | 0.0156 | 0.0140 | 0.0148 | 0.0148 | 71,002 |
05 Feb 2024 | 0.0143 | 0.0157 | 0.0143 | 0.0150 | 0.0150 | 78,599 |
02 Feb 2024 | 0.0151 | 0.0157 | 0.0145 | 0.0157 | 0.0157 | 330,415 |
01 Feb 2024 | 0.0160 | 0.0162 | 0.0140 | 0.0157 | 0.0157 | 314,374 |
31 Jan 2024 | 0.0161 | 0.0161 | 0.0160 | 0.0160 | 0.0160 | 100,083 |
30 Jan 2024 | 0.0163 | 0.0163 | 0.0161 | 0.0161 | 0.0161 | 8,987 |
29 Jan 2024 | 0.0157 | 0.0163 | 0.0150 | 0.0161 | 0.0161 | 134,913 |
26 Jan 2024 | 0.0164 | 0.0169 | 0.0144 | 0.0163 | 0.0163 | 238,633 |
25 Jan 2024 | 0.0173 | 0.0175 | 0.0143 | 0.0157 | 0.0157 | 240,451 |
24 Jan 2024 | 0.0146 | 0.0181 | 0.0146 | 0.0173 | 0.0173 | 128,296 |
23 Jan 2024 | 0.0146 | 0.0178 | 0.0146 | 0.0166 | 0.0166 | 325,156 |
22 Jan 2024 | 0.0180 | 0.0183 | 0.0160 | 0.0171 | 0.0171 | 397,707 |
19 Jan 2024 | 0.0175 | 0.0182 | 0.0170 | 0.0182 | 0.0182 | 306,703 |
18 Jan 2024 | 0.0176 | 0.0189 | 0.0169 | 0.0175 | 0.0175 | 377,821 |
17 Jan 2024 | 0.0185 | 0.0185 | 0.0177 | 0.0185 | 0.0185 | 57,154 |
16 Jan 2024 | 0.0173 | 0.0185 | 0.0173 | 0.0185 | 0.0185 | 226,843 |
12 Jan 2024 | 0.0188 | 0.0188 | 0.0173 | 0.0185 | 0.0185 | 188,086 |
11 Jan 2024 | 0.0180 | 0.0188 | 0.0174 | 0.0188 | 0.0188 | 1,618,598 |
10 Jan 2024 | 0.0179 | 0.0180 | 0.0170 | 0.0174 | 0.0174 | 105,150 |
09 Jan 2024 | 0.0168 | 0.0179 | 0.0168 | 0.0179 | 0.0179 | 402,389 |
08 Jan 2024 | 0.0160 | 0.0179 | 0.0160 | 0.0179 | 0.0179 | 10,102 |
05 Jan 2024 | 0.0170 | 0.0179 | 0.0160 | 0.0179 | 0.0179 | 155,600 |
04 Jan 2024 | 0.0170 | 0.0179 | 0.0168 | 0.0170 | 0.0170 | 153,900 |
03 Jan 2024 | 0.0179 | 0.0180 | 0.0153 | 0.0169 | 0.0169 | 269,808 |
02 Jan 2024 | 0.0152 | 0.0184 | 0.0152 | 0.0179 | 0.0179 | 220,502 |
29 Dec 2023 | 0.0175 | 0.0184 | 0.0150 | 0.0168 | 0.0168 | 1,583,514 |
28 Dec 2023 | 0.0151 | 0.0188 | 0.0150 | 0.0178 | 0.0178 | 620,988 |
27 Dec 2023 | 0.0158 | 0.0180 | 0.0151 | 0.0160 | 0.0160 | 610,936 |
26 Dec 2023 | 0.0170 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 648,032 |
22 Dec 2023 | 0.0164 | 0.0180 | 0.0155 | 0.0175 | 0.0175 | 747,757 |
21 Dec 2023 | 0.0185 | 0.0188 | 0.0168 | 0.0176 | 0.0176 | 360,465 |
20 Dec 2023 | 0.0180 | 0.0189 | 0.0162 | 0.0187 | 0.0187 | 963,906 |
19 Dec 2023 | 0.0179 | 0.0186 | 0.0173 | 0.0186 | 0.0186 | 121,511 |
18 Dec 2023 | 0.0190 | 0.0190 | 0.0182 | 0.0185 | 0.0185 | 358,702 |
15 Dec 2023 | 0.0159 | 0.0184 | 0.0159 | 0.0184 | 0.0184 | 22,000 |
14 Dec 2023 | 0.0163 | 0.0189 | 0.0153 | 0.0173 | 0.0173 | 292,896 |
13 Dec 2023 | 0.0190 | 0.0192 | 0.0128 | 0.0176 | 0.0176 | 394,945 |
12 Dec 2023 | 0.0189 | 0.0192 | 0.0189 | 0.0192 | 0.0192 | 55,632 |
11 Dec 2023 | 0.0210 | 0.0210 | 0.0189 | 0.0196 | 0.0196 | 347,894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |