Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0350 | 0.0399 | 0.0350 | 0.0382 | 0.0382 | 3,290 |
02 May 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 19,249 |
01 May 2024 | 0.0483 | 0.0483 | 0.0350 | 0.0350 | 0.0350 | 3,737 |
30 Apr 2024 | 0.0350 | 0.0454 | 0.0300 | 0.0360 | 0.0360 | 9,441 |
29 Apr 2024 | 0.0420 | 0.0600 | 0.0330 | 0.0350 | 0.0350 | 227,998 |
26 Apr 2024 | 0.0400 | 0.0400 | 0.0381 | 0.0381 | 0.0381 | 2,796 |
25 Apr 2024 | 0.0375 | 0.0440 | 0.0375 | 0.0376 | 0.0376 | 15,041 |
24 Apr 2024 | 0.0368 | 0.0375 | 0.0368 | 0.0375 | 0.0375 | 3,138 |
23 Apr 2024 | 0.0404 | 0.0439 | 0.0368 | 0.0368 | 0.0368 | 6,635 |
22 Apr 2024 | 0.0480 | 0.0500 | 0.0365 | 0.0440 | 0.0440 | 55,172 |
19 Apr 2024 | 0.0350 | 0.0450 | 0.0341 | 0.0350 | 0.0350 | 337,616 |
18 Apr 2024 | 0.0360 | 0.0375 | 0.0350 | 0.0350 | 0.0350 | 15,481 |
17 Apr 2024 | 0.0360 | 0.0479 | 0.0360 | 0.0420 | 0.0420 | 12,191 |
16 Apr 2024 | 0.0400 | 0.0400 | 0.0341 | 0.0342 | 0.0342 | 23,476 |
15 Apr 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 16,832 |
12 Apr 2024 | 0.0405 | 0.0480 | 0.0330 | 0.0400 | 0.0400 | 96,638 |
11 Apr 2024 | 0.0380 | 0.0430 | 0.0380 | 0.0381 | 0.0381 | 2,375 |
10 Apr 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 34,521 |
09 Apr 2024 | 0.0330 | 0.0480 | 0.0330 | 0.0412 | 0.0412 | 39,646 |
08 Apr 2024 | 0.0340 | 0.0490 | 0.0340 | 0.0480 | 0.0480 | 6,760 |
05 Apr 2024 | 0.0340 | 0.0500 | 0.0340 | 0.0395 | 0.0395 | 218,752 |
04 Apr 2024 | 0.0332 | 0.0500 | 0.0330 | 0.0500 | 0.0500 | 56,252 |
03 Apr 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0359 | 0.0359 | 131,927 |
02 Apr 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0373 | 0.0373 | 131,602 |
01 Apr 2024 | 0.0330 | 0.0400 | 0.0330 | 0.0330 | 0.0330 | 119,106 |
28 Mar 2024 | 0.0330 | 0.0413 | 0.0330 | 0.0365 | 0.0365 | 64,218 |
27 Mar 2024 | 0.0360 | 0.0420 | 0.0331 | 0.0355 | 0.0355 | 121,675 |
26 Mar 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0361 | 0.0361 | 61,101 |
25 Mar 2024 | 0.0410 | 0.0449 | 0.0389 | 0.0430 | 0.0430 | 49,993 |
22 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 8,298 |
21 Mar 2024 | 0.0382 | 0.0499 | 0.0382 | 0.0430 | 0.0430 | 23,573 |
20 Mar 2024 | 0.0360 | 0.0499 | 0.0360 | 0.0499 | 0.0499 | 15,220 |
19 Mar 2024 | 0.0371 | 0.0450 | 0.0371 | 0.0400 | 0.0400 | 19,843 |
18 Mar 2024 | 0.0499 | 0.0499 | 0.0371 | 0.0371 | 0.0371 | 23,941 |
15 Mar 2024 | 0.0499 | 0.0499 | 0.0370 | 0.0371 | 0.0371 | 190,010 |
14 Mar 2024 | 0.0390 | 0.0490 | 0.0370 | 0.0448 | 0.0448 | 91,850 |
13 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 69,568 |
12 Mar 2024 | 0.0330 | 0.0391 | 0.0330 | 0.0370 | 0.0370 | 17,402 |
11 Mar 2024 | 0.0370 | 0.0390 | 0.0330 | 0.0330 | 0.0330 | 19,011 |
08 Mar 2024 | 0.0360 | 0.0399 | 0.0360 | 0.0370 | 0.0370 | 38,074 |
07 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0399 | 0.0399 | 90,802 |
06 Mar 2024 | 0.0340 | 0.0440 | 0.0340 | 0.0393 | 0.0393 | 45,810 |
05 Mar 2024 | 0.0360 | 0.0380 | 0.0330 | 0.0340 | 0.0340 | 95,873 |
04 Mar 2024 | 0.0380 | 0.0450 | 0.0360 | 0.0360 | 0.0360 | 182,128 |
01 Mar 2024 | 0.0390 | 0.0460 | 0.0380 | 0.0380 | 0.0380 | 446,826 |
29 Feb 2024 | 0.0360 | 0.0470 | 0.0350 | 0.0425 | 0.0425 | 45,209 |
28 Feb 2024 | 0.0360 | 0.0500 | 0.0360 | 0.0422 | 0.0422 | 60,082 |
27 Feb 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 26,934 |
26 Feb 2024 | 0.0403 | 0.0430 | 0.0365 | 0.0400 | 0.0400 | 16,967 |
23 Feb 2024 | 0.0403 | 0.0499 | 0.0403 | 0.0450 | 0.0450 | 6,997 |
22 Feb 2024 | 0.0420 | 0.0500 | 0.0400 | 0.0452 | 0.0452 | 196,567 |
21 Feb 2024 | 0.0370 | 0.0499 | 0.0350 | 0.0479 | 0.0479 | 233,363 |
20 Feb 2024 | 0.0415 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 15,703 |
16 Feb 2024 | 0.0437 | 0.0524 | 0.0415 | 0.0415 | 0.0415 | 44,489 |
15 Feb 2024 | 0.0416 | 0.0561 | 0.0416 | 0.0467 | 0.0467 | 131,336 |
14 Feb 2024 | 0.0372 | 0.0500 | 0.0372 | 0.0477 | 0.0477 | 117,248 |
13 Feb 2024 | 0.0310 | 0.0500 | 0.0310 | 0.0372 | 0.0372 | 166,429 |
12 Feb 2024 | 0.0350 | 0.0350 | 0.0301 | 0.0345 | 0.0345 | 401,823 |
09 Feb 2024 | 0.0350 | 0.0375 | 0.0350 | 0.0350 | 0.0350 | 198,637 |
08 Feb 2024 | 0.0385 | 0.0387 | 0.0360 | 0.0372 | 0.0372 | 74,114 |
07 Feb 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0385 | 0.0385 | 176,393 |
06 Feb 2024 | 0.0390 | 0.0418 | 0.0390 | 0.0390 | 0.0390 | 53,839 |
05 Feb 2024 | 0.0450 | 0.0450 | 0.0390 | 0.0410 | 0.0410 | 106,935 |
02 Feb 2024 | 0.0401 | 0.0458 | 0.0363 | 0.0408 | 0.0408 | 97,317 |
01 Feb 2024 | 0.0425 | 0.0430 | 0.0401 | 0.0419 | 0.0419 | 101,421 |
31 Jan 2024 | 0.0406 | 0.0460 | 0.0390 | 0.0434 | 0.0434 | 128,005 |
30 Jan 2024 | 0.0405 | 0.0455 | 0.0397 | 0.0406 | 0.0406 | 407,795 |
29 Jan 2024 | 0.0472 | 0.0574 | 0.0375 | 0.0500 | 0.0500 | 951,682 |
26 Jan 2024 | 0.0531 | 0.0600 | 0.0531 | 0.0575 | 0.0575 | 104,171 |
25 Jan 2024 | 0.0513 | 0.0638 | 0.0513 | 0.0531 | 0.0531 | 76,031 |
24 Jan 2024 | 0.0555 | 0.0628 | 0.0550 | 0.0622 | 0.0622 | 90,664 |
23 Jan 2024 | 0.0550 | 0.0620 | 0.0550 | 0.0571 | 0.0571 | 20,184 |
22 Jan 2024 | 0.0517 | 0.0600 | 0.0515 | 0.0580 | 0.0580 | 123,564 |
19 Jan 2024 | 0.0586 | 0.0600 | 0.0518 | 0.0525 | 0.0525 | 139,632 |
18 Jan 2024 | 0.0544 | 0.0642 | 0.0510 | 0.0642 | 0.0642 | 262,121 |
17 Jan 2024 | 0.0543 | 0.0670 | 0.0543 | 0.0607 | 0.0607 | 37,549 |
16 Jan 2024 | 0.0600 | 0.0689 | 0.0538 | 0.0550 | 0.0550 | 84,787 |
12 Jan 2024 | 0.0553 | 0.0600 | 0.0538 | 0.0600 | 0.0600 | 34,787 |
11 Jan 2024 | 0.0525 | 0.0690 | 0.0525 | 0.0570 | 0.0570 | 10,160 |
10 Jan 2024 | 0.0539 | 0.0600 | 0.0538 | 0.0539 | 0.0539 | 69,812 |
09 Jan 2024 | 0.0538 | 0.0609 | 0.0538 | 0.0539 | 0.0539 | 36,357 |
08 Jan 2024 | 0.0541 | 0.0649 | 0.0538 | 0.0570 | 0.0570 | 48,840 |
05 Jan 2024 | 0.0538 | 0.0694 | 0.0538 | 0.0541 | 0.0541 | 174,400 |
04 Jan 2024 | 0.0550 | 0.0599 | 0.0538 | 0.0576 | 0.0576 | 68,483 |
03 Jan 2024 | 0.0540 | 0.0628 | 0.0540 | 0.0550 | 0.0550 | 55,792 |
02 Jan 2024 | 0.0544 | 0.0698 | 0.0510 | 0.0540 | 0.0540 | 187,083 |
29 Dec 2023 | 0.0560 | 0.0574 | 0.0538 | 0.0552 | 0.0552 | 120,329 |
28 Dec 2023 | 0.0561 | 0.0599 | 0.0560 | 0.0560 | 0.0560 | 88,032 |
27 Dec 2023 | 0.0542 | 0.0600 | 0.0542 | 0.0570 | 0.0570 | 115,019 |
26 Dec 2023 | 0.0545 | 0.0659 | 0.0545 | 0.0551 | 0.0551 | 218,149 |
22 Dec 2023 | 0.0538 | 0.0600 | 0.0538 | 0.0550 | 0.0550 | 60,784 |
21 Dec 2023 | 0.0556 | 0.0600 | 0.0538 | 0.0539 | 0.0539 | 19,270 |
20 Dec 2023 | 0.0600 | 0.0600 | 0.0556 | 0.0556 | 0.0556 | 36,193 |
19 Dec 2023 | 0.0590 | 0.0602 | 0.0535 | 0.0556 | 0.0556 | 80,509 |
18 Dec 2023 | 0.0600 | 0.0649 | 0.0565 | 0.0619 | 0.0619 | 173,655 |
15 Dec 2023 | 0.0461 | 0.0697 | 0.0461 | 0.0580 | 0.0580 | 421,698 |
14 Dec 2023 | 0.0550 | 0.0558 | 0.0500 | 0.0508 | 0.0508 | 761,521 |
13 Dec 2023 | 0.0555 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 188,711 |
12 Dec 2023 | 0.0650 | 0.0699 | 0.0550 | 0.0555 | 0.0555 | 318,194 |
11 Dec 2023 | 0.0600 | 0.0695 | 0.0600 | 0.0653 | 0.0653 | 165,041 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |