Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
29 Apr 2024 | 0.0462 | 0.0462 | 0.0410 | 0.0410 | 0.0410 | - |
26 Apr 2024 | 0.0496 | 0.0496 | 0.0412 | 0.0412 | 0.0412 | - |
25 Apr 2024 | 0.0494 | 0.0494 | 0.0410 | 0.0444 | 0.0444 | - |
24 Apr 2024 | 0.0462 | 0.0462 | 0.0410 | 0.0444 | 0.0444 | - |
23 Apr 2024 | 0.0462 | 0.0464 | 0.0412 | 0.0412 | 0.0412 | - |
22 Apr 2024 | 0.0462 | 0.0462 | 0.0446 | 0.0446 | 0.0446 | - |
19 Apr 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | - |
18 Apr 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | - |
17 Apr 2024 | 0.0494 | 0.0494 | 0.0408 | 0.0410 | 0.0410 | - |
16 Apr 2024 | 0.0496 | 0.0496 | 0.0442 | 0.0444 | 0.0444 | - |
15 Apr 2024 | 0.0494 | 0.0496 | 0.0446 | 0.0446 | 0.0446 | - |
12 Apr 2024 | 0.0494 | 0.0496 | 0.0444 | 0.0444 | 0.0444 | - |
11 Apr 2024 | 0.0494 | 0.0494 | 0.0444 | 0.0444 | 0.0444 | - |
10 Apr 2024 | 0.0492 | 0.0492 | 0.0442 | 0.0442 | 0.0442 | - |
09 Apr 2024 | 0.0526 | 0.0526 | 0.0442 | 0.0442 | 0.0442 | - |
08 Apr 2024 | 0.0526 | 0.0526 | 0.0476 | 0.0476 | 0.0476 | - |
05 Apr 2024 | 0.0528 | 0.0528 | 0.0476 | 0.0476 | 0.0476 | - |
04 Apr 2024 | 0.0496 | 0.0496 | 0.0444 | 0.0478 | 0.0478 | - |
03 Apr 2024 | 0.0496 | 0.0496 | 0.0446 | 0.0446 | 0.0446 | - |
02 Apr 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
28 Mar 2024 | 0.0528 | 0.0529 | 0.0457 | 0.0481 | 0.0481 | - |
27 Mar 2024 | 0.0561 | 0.0716 | 0.0477 | 0.0478 | 0.0478 | 42,500 |
26 Mar 2024 | 0.0492 | 0.0545 | 0.0492 | 0.0511 | 0.0511 | - |
25 Mar 2024 | 0.0473 | 0.0649 | 0.0443 | 0.0477 | 0.0477 | 16,000 |
22 Mar 2024 | 0.0372 | 0.0410 | 0.0372 | 0.0409 | 0.0409 | - |
21 Mar 2024 | 0.0371 | 0.0371 | 0.0341 | 0.0341 | 0.0341 | - |
20 Mar 2024 | 0.0370 | 0.0371 | 0.0340 | 0.0341 | 0.0341 | - |
19 Mar 2024 | 0.0370 | 0.0371 | 0.0340 | 0.0340 | 0.0340 | - |
18 Mar 2024 | 0.0370 | 0.0371 | 0.0340 | 0.0341 | 0.0341 | - |
15 Mar 2024 | 0.0371 | 0.0371 | 0.0341 | 0.0341 | 0.0341 | - |
14 Mar 2024 | 0.0370 | 0.0371 | 0.0341 | 0.0341 | 0.0341 | - |
13 Mar 2024 | 0.0370 | 0.0371 | 0.0340 | 0.0340 | 0.0340 | - |
12 Mar 2024 | 0.0371 | 0.0371 | 0.0340 | 0.0340 | 0.0340 | 58 |
11 Mar 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | - |
08 Mar 2024 | 0.0371 | 0.0372 | 0.0340 | 0.0340 | 0.0340 | - |
07 Mar 2024 | 0.0371 | 0.0372 | 0.0340 | 0.0340 | 0.0340 | - |
06 Mar 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0341 | 0.0341 | - |
05 Mar 2024 | 0.0370 | 0.0374 | 0.0340 | 0.0340 | 0.0340 | - |
04 Mar 2024 | 0.0371 | 0.0371 | 0.0340 | 0.0340 | 0.0340 | - |
01 Mar 2024 | 0.0373 | 0.0373 | 0.0372 | 0.0372 | 0.0372 | - |
29 Feb 2024 | 0.0371 | 0.0372 | 0.0342 | 0.0342 | 0.0342 | - |
28 Feb 2024 | 0.0372 | 0.0373 | 0.0342 | 0.0342 | 0.0342 | - |
27 Feb 2024 | 0.0373 | 0.0373 | 0.0343 | 0.0343 | 0.0343 | - |
26 Feb 2024 | 0.0374 | 0.0374 | 0.0342 | 0.0343 | 0.0343 | - |
23 Feb 2024 | 0.0375 | 0.0375 | 0.0344 | 0.0344 | 0.0344 | - |
22 Feb 2024 | 0.0375 | 0.0375 | 0.0345 | 0.0345 | 0.0345 | - |
21 Feb 2024 | 0.0374 | 0.0375 | 0.0344 | 0.0344 | 0.0344 | - |
20 Feb 2024 | 0.0427 | 0.0447 | 0.0344 | 0.0344 | 0.0344 | - |
19 Feb 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
16 Feb 2024 | 0.0378 | 0.0378 | 0.0347 | 0.0347 | 0.0347 | - |
15 Feb 2024 | 0.0377 | 0.0377 | 0.0346 | 0.0347 | 0.0347 | - |
14 Feb 2024 | 0.0377 | 0.0378 | 0.0358 | 0.0358 | 0.0358 | - |
13 Feb 2024 | 0.0378 | 0.0378 | 0.0347 | 0.0347 | 0.0347 | - |
12 Feb 2024 | 0.0377 | 0.0378 | 0.0348 | 0.0348 | 0.0348 | - |
09 Feb 2024 | 0.0412 | 0.0413 | 0.0347 | 0.0381 | 0.0381 | - |
08 Feb 2024 | 0.0412 | 0.0412 | 0.0382 | 0.0382 | 0.0382 | - |
07 Feb 2024 | 0.0377 | 0.0382 | 0.0347 | 0.0347 | 0.0347 | - |
06 Feb 2024 | 0.0377 | 0.0382 | 0.0376 | 0.0382 | 0.0382 | - |
05 Feb 2024 | 0.0412 | 0.0412 | 0.0347 | 0.0347 | 0.0347 | - |
02 Feb 2024 | 0.0411 | 0.0412 | 0.0346 | 0.0347 | 0.0347 | - |
01 Feb 2024 | 0.0412 | 0.0412 | 0.0358 | 0.0358 | 0.0358 | - |
31 Jan 2024 | 0.0377 | 0.0377 | 0.0346 | 0.0347 | 0.0347 | - |
30 Jan 2024 | 0.0343 | 0.0343 | 0.0311 | 0.0312 | 0.0312 | - |
29 Jan 2024 | 0.0341 | 0.0342 | 0.0312 | 0.0312 | 0.0312 | - |
26 Jan 2024 | 0.0341 | 0.0341 | 0.0310 | 0.0310 | 0.0310 | - |
25 Jan 2024 | 0.0371 | 0.0371 | 0.0332 | 0.0332 | 0.0332 | - |
24 Jan 2024 | 0.0374 | 0.0374 | 0.0341 | 0.0341 | 0.0341 | - |
23 Jan 2024 | 0.0372 | 0.0373 | 0.0344 | 0.0344 | 0.0344 | - |
22 Jan 2024 | 0.0373 | 0.0374 | 0.0343 | 0.0343 | 0.0343 | - |
19 Jan 2024 | 0.0372 | 0.0373 | 0.0343 | 0.0343 | 0.0343 | - |
18 Jan 2024 | 0.0372 | 0.0372 | 0.0342 | 0.0342 | 0.0342 | - |
17 Jan 2024 | 0.0372 | 0.0372 | 0.0341 | 0.0342 | 0.0342 | - |
16 Jan 2024 | 0.0371 | 0.0373 | 0.0342 | 0.0343 | 0.0343 | - |
15 Jan 2024 | 0.0406 | 0.0406 | 0.0341 | 0.0341 | 0.0341 | - |
12 Jan 2024 | 0.0372 | 0.0376 | 0.0342 | 0.0376 | 0.0376 | - |
11 Jan 2024 | 0.0407 | 0.0407 | 0.0375 | 0.0375 | 0.0375 | - |
10 Jan 2024 | 0.0408 | 0.0408 | 0.0376 | 0.0376 | 0.0376 | - |
09 Jan 2024 | 0.0408 | 0.0409 | 0.0377 | 0.0377 | 0.0377 | - |
08 Jan 2024 | 0.0374 | 0.0377 | 0.0354 | 0.0377 | 0.0377 | - |
05 Jan 2024 | 0.0375 | 0.0375 | 0.0344 | 0.0344 | 0.0344 | - |
04 Jan 2024 | 0.0376 | 0.0376 | 0.0343 | 0.0344 | 0.0344 | - |
03 Jan 2024 | 0.0375 | 0.0376 | 0.0345 | 0.0345 | 0.0345 | - |
02 Jan 2024 | 0.0374 | 0.0376 | 0.0344 | 0.0345 | 0.0345 | - |
29 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
27 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
22 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
21 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
20 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
19 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
18 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
15 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
14 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
13 Dec 2023 | 0.0373 | 0.0373 | 0.0343 | 0.0343 | 0.0343 | - |
12 Dec 2023 | 0.0374 | 0.0374 | 0.0342 | 0.0342 | 0.0342 | - |
11 Dec 2023 | 0.0374 | 0.0375 | 0.0344 | 0.0344 | 0.0344 | - |
08 Dec 2023 | 0.0374 | 0.0375 | 0.0344 | 0.0345 | 0.0345 | - |
07 Dec 2023 | 0.0374 | 0.0374 | 0.0343 | 0.0343 | 0.0343 | - |
06 Dec 2023 | 0.0374 | 0.0374 | 0.0309 | 0.0310 | 0.0310 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |