Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 16,626 |
02 May 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 344,200 |
01 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 88,100 |
30 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 239,900 |
29 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,800 |
26 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,600 |
25 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 38,600 |
24 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,300 |
23 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,300 |
22 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 82,600 |
19 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,000 |
18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
17 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,200 |
16 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 449,500 |
15 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,200 |
12 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 103,100 |
11 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
10 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 132,200 |
09 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 379,200 |
08 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 17,000 |
05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 466,800 |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 |
03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 756,800 |
02 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,300 |
01 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,900 |
28 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 277,000 |
27 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,900 |
26 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 306,500 |
25 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 126,600 |
22 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,900 |
21 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 960,100 |
20 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,200 |
19 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,500 |
18 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 112,500 |
15 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 77,000 |
14 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 42,500 |
13 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 18,800 |
12 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 108,900 |
11 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,900 |
08 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 33,800 |
07 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 133,500 |
06 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 260,100 |
05 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 97,200 |
04 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 314,700 |
01 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 293,900 |
29 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,700 |
28 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,300 |
27 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,100 |
26 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 85,500 |
23 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
22 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 31,300 |
21 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,300 |
20 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,200 |
16 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 38,000 |
15 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
14 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,300 |
13 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,600 |
12 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,100 |
09 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,300 |
08 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 51,000 |
07 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,100 |
06 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 42,200 |
05 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 129,300 |
02 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 327,900 |
01 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 600 |
31 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 240,000 |
30 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 69,600 |
29 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 87,200 |
26 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 47,000 |
25 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 103,600 |
24 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,900 |
23 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100,500 |
22 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 17,000 |
19 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 41,400 |
18 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 26,100 |
17 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 125,200 |
16 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,000 |
15 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,800 |
12 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 131,300 |
11 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 145,000 |
10 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 96,800 |
09 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 82,900 |
08 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 57,700 |
05 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 38,100 |
04 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 14,100 |
03 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 91,800 |
02 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 86,200 |
29 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 254,400 |
28 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 104,100 |
27 Dec 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 203,200 |
22 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 371,500 |
21 Dec 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 1,296,300 |
20 Dec 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 675,000 |
19 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 374,100 |
18 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,300 |
15 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 800 |
14 Dec 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 71,700 |
13 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 47,100 |
12 Dec 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 42,600 |
11 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 31,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |