Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
19 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
18 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
17 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
16 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
15 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
12 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
11 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
10 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
09 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
08 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
05 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
04 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
03 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
02 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
28 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
27 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
26 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
25 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
22 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
21 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
20 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
19 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
18 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
15 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
14 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
13 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
12 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
11 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
08 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
07 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
06 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
05 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
04 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
01 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
29 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
28 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
27 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
26 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
23 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
22 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
21 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
20 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
19 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
16 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
15 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
14 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
13 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
12 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
09 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
08 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
07 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
06 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
05 Feb 2024 | 0.0345 | 0.0350 | 0.0327 | 0.0338 | 0.0338 | 177,620 |
02 Feb 2024 | 3.4000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 399,803 |
01 Feb 2024 | 3.7000 | 3.6000 | 3.3250 | 3.4000 | 3.4000 | 116,081 |
31 Jan 2024 | 3.8000 | 4.0000 | 3.6000 | 3.7000 | 3.7000 | 147,896 |
30 Jan 2024 | 3.5500 | 3.9500 | 3.3700 | 3.8000 | 3.8000 | 266,136 |
29 Jan 2024 | 3.8500 | 3.9400 | 3.4500 | 3.5500 | 3.5500 | 138,312 |
26 Jan 2024 | 3.9000 | 4.0000 | 3.7000 | 3.8500 | 3.8500 | 37,779 |
25 Jan 2024 | 3.6500 | 4.0000 | 3.6950 | 3.9000 | 3.9000 | 244,525 |
24 Jan 2024 | 4.0500 | 4.0500 | 3.6000 | 3.7000 | 3.7000 | 395,192 |
23 Jan 2024 | 4.0500 | 4.0700 | 4.0000 | 4.1000 | 4.1000 | 18,013 |
22 Jan 2024 | 4.0500 | 4.0750 | 4.0100 | 4.0500 | 4.0500 | 162,860 |
19 Jan 2024 | 4.0500 | 4.0750 | 4.0000 | 4.1500 | 4.1500 | 54,649 |
18 Jan 2024 | 4.1500 | 4.0750 | 4.0000 | 4.0500 | 4.0500 | 60,835 |
17 Jan 2024 | 4.4500 | 4.5000 | 4.0000 | 4.1500 | 4.1500 | 187,920 |
16 Jan 2024 | 4.5500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 75,366 |
15 Jan 2024 | 4.5000 | 4.6000 | 4.4500 | 4.5500 | 4.5500 | 100,260 |
12 Jan 2024 | 4.5500 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 44,257 |
11 Jan 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 55,360 |
10 Jan 2024 | 4.6500 | 4.9000 | 4.4000 | 4.6500 | 4.6500 | 127,045 |
09 Jan 2024 | 4.7500 | 4.5000 | 4.5000 | 4.6500 | 4.6500 | 69,773 |
08 Jan 2024 | 5.1000 | 5.2000 | 4.7000 | 4.7500 | 4.7500 | 357,428 |
05 Jan 2024 | 3.9000 | 5.8000 | 3.8600 | 5.1000 | 5.1000 | 7,750,662 |
04 Jan 2024 | 3.5000 | 4.2000 | 3.5800 | 3.9000 | 3.9000 | 3,006,807 |
03 Jan 2024 | 3.5000 | 3.6000 | 3.4700 | 3.5000 | 3.5000 | 497,725 |
02 Jan 2024 | 3.5000 | 3.5300 | 3.4260 | 3.5000 | 3.5000 | 6,874 |
29 Dec 2023 | 3.5000 | 3.4000 | 3.4000 | 3.5000 | 3.5000 | 1,637 |
28 Dec 2023 | 3.5000 | 3.6000 | 3.4250 | 3.5000 | 3.5000 | 14,382 |
27 Dec 2023 | 3.5000 | 3.5500 | 3.4250 | 3.5000 | 3.5000 | 39,773 |
22 Dec 2023 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 28,266 |
21 Dec 2023 | 3.6500 | 3.6000 | 3.3000 | 3.5000 | 3.5000 | 241,850 |
20 Dec 2023 | 3.6500 | 3.6250 | 3.5150 | 3.6500 | 3.6500 | 140,635 |
19 Dec 2023 | 3.6500 | 3.8000 | 3.5000 | 3.6800 | 3.6800 | 47,516 |
18 Dec 2023 | 3.6500 | 3.6500 | 3.5000 | 3.6500 | 3.6500 | 164,867 |
15 Dec 2023 | 3.6000 | 3.7000 | 3.4250 | 3.6500 | 3.6500 | 298,677 |
14 Dec 2023 | 3.7500 | 3.8000 | 3.3210 | 3.6000 | 3.6000 | 285,288 |
13 Dec 2023 | 3.8500 | 3.9000 | 3.7000 | 3.7500 | 3.7500 | 274,809 |
12 Dec 2023 | 3.7500 | 4.0000 | 3.7250 | 3.8500 | 3.8500 | 298,414 |
11 Dec 2023 | 3.9000 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 29,163 |
08 Dec 2023 | 3.9000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 19,359 |
07 Dec 2023 | 3.9000 | 3.9000 | 3.8110 | 3.9000 | 3.9000 | 2,795 |
06 Dec 2023 | 4.2500 | 4.5000 | 3.8000 | 3.9000 | 3.9000 | 133,774 |
05 Dec 2023 | 4.2500 | 4.0990 | 4.0990 | 4.2500 | 4.2500 | 14,453 |
04 Dec 2023 | 4.2500 | 4.0820 | 4.0000 | 4.2500 | 4.2500 | 32,000 |
01 Dec 2023 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 132,697 |
30 Nov 2023 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 150,793 |
29 Nov 2023 | 4.2500 | 4.0650 | 4.0650 | 4.2500 | 4.2500 | 2,168 |
28 Nov 2023 | 4.2500 | 4.2230 | 4.0650 | 4.2500 | 4.2500 | 6,946 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |