Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0610 | 0.0610 | 0.0505 | 0.0575 | 0.0575 | 339,899 |
02 May 2024 | 0.0575 | 0.0618 | 0.0550 | 0.0610 | 0.0610 | 313,415 |
01 May 2024 | 0.0629 | 0.0630 | 0.0550 | 0.0619 | 0.0619 | 397,049 |
30 Apr 2024 | 0.0590 | 0.0629 | 0.0550 | 0.0605 | 0.0605 | 438,553 |
29 Apr 2024 | 0.0625 | 0.0625 | 0.0560 | 0.0595 | 0.0595 | 189,874 |
26 Apr 2024 | 0.0560 | 0.0629 | 0.0560 | 0.0625 | 0.0625 | 163,522 |
25 Apr 2024 | 0.0599 | 0.0629 | 0.0570 | 0.0575 | 0.0575 | 401,100 |
24 Apr 2024 | 0.0550 | 0.0613 | 0.0550 | 0.0570 | 0.0570 | 145,665 |
23 Apr 2024 | 0.0601 | 0.0601 | 0.0500 | 0.0535 | 0.0535 | 1,318,249 |
22 Apr 2024 | 0.0690 | 0.0690 | 0.0601 | 0.0615 | 0.0615 | 80,619 |
19 Apr 2024 | 0.0690 | 0.0690 | 0.0630 | 0.0641 | 0.0641 | 163,091 |
18 Apr 2024 | 0.0700 | 0.0744 | 0.0615 | 0.0630 | 0.0630 | 175,789 |
17 Apr 2024 | 0.0746 | 0.0746 | 0.0660 | 0.0743 | 0.0743 | 184,949 |
16 Apr 2024 | 0.0747 | 0.0747 | 0.0667 | 0.0716 | 0.0716 | 166,479 |
15 Apr 2024 | 0.0703 | 0.0845 | 0.0657 | 0.0715 | 0.0715 | 372,365 |
12 Apr 2024 | 0.0790 | 0.0795 | 0.0701 | 0.0749 | 0.0749 | 23,529 |
11 Apr 2024 | 0.0824 | 0.0848 | 0.0714 | 0.0716 | 0.0716 | 400,188 |
10 Apr 2024 | 0.0810 | 0.0880 | 0.0750 | 0.0848 | 0.0848 | 363,413 |
09 Apr 2024 | 0.0747 | 0.0810 | 0.0730 | 0.0800 | 0.0800 | 483,873 |
08 Apr 2024 | 0.0775 | 0.0775 | 0.0700 | 0.0707 | 0.0707 | 199,354 |
05 Apr 2024 | 0.0680 | 0.0800 | 0.0680 | 0.0700 | 0.0700 | 189,908 |
04 Apr 2024 | 0.0680 | 0.0680 | 0.0654 | 0.0680 | 0.0680 | 73,306 |
03 Apr 2024 | 0.0675 | 0.0750 | 0.0639 | 0.0680 | 0.0680 | 257,017 |
02 Apr 2024 | 0.0600 | 0.0675 | 0.0600 | 0.0645 | 0.0645 | 71,212 |
01 Apr 2024 | 0.0800 | 0.0850 | 0.0525 | 0.0580 | 0.0580 | 1,428,560 |
28 Mar 2024 | 0.0690 | 0.0785 | 0.0683 | 0.0785 | 0.0785 | 717,716 |
27 Mar 2024 | 0.0520 | 0.0690 | 0.0500 | 0.0670 | 0.0670 | 650,920 |
26 Mar 2024 | 0.0866 | 0.0873 | 0.0510 | 0.0520 | 0.0520 | 1,893,308 |
25 Mar 2024 | 0.1000 | 0.1000 | 0.0750 | 0.0869 | 0.0869 | 642,176 |
22 Mar 2024 | 0.0750 | 0.1029 | 0.0750 | 0.0985 | 0.0985 | 2,183,117 |
21 Mar 2024 | 0.0586 | 0.0730 | 0.0586 | 0.0730 | 0.0730 | 720,124 |
20 Mar 2024 | 0.0560 | 0.0580 | 0.0502 | 0.0580 | 0.0580 | 694,737 |
19 Mar 2024 | 0.0500 | 0.0587 | 0.0500 | 0.0500 | 0.0500 | 464,205 |
18 Mar 2024 | 0.0472 | 0.0583 | 0.0472 | 0.0510 | 0.0510 | 485,234 |
15 Mar 2024 | 0.0510 | 0.0530 | 0.0450 | 0.0500 | 0.0500 | 122,394 |
14 Mar 2024 | 0.0490 | 0.0510 | 0.0457 | 0.0510 | 0.0510 | 165,034 |
13 Mar 2024 | 0.0500 | 0.0500 | 0.0420 | 0.0500 | 0.0500 | 933,688 |
12 Mar 2024 | 0.0373 | 0.0499 | 0.0360 | 0.0499 | 0.0499 | 39,576 |
11 Mar 2024 | 0.0389 | 0.0389 | 0.0350 | 0.0389 | 0.0389 | 107,381 |
08 Mar 2024 | 0.0495 | 0.0495 | 0.0295 | 0.0390 | 0.0390 | 491,334 |
07 Mar 2024 | 0.0300 | 0.0600 | 0.0271 | 0.0370 | 0.0370 | 687,906 |
06 Mar 2024 | 0.0293 | 0.0315 | 0.0271 | 0.0308 | 0.0308 | 215,254 |
05 Mar 2024 | 0.0315 | 0.0315 | 0.0293 | 0.0300 | 0.0300 | 350,938 |
04 Mar 2024 | 0.0340 | 0.0350 | 0.0292 | 0.0300 | 0.0300 | 605,837 |
01 Mar 2024 | 0.0285 | 0.0292 | 0.0265 | 0.0292 | 0.0292 | 511,997 |
29 Feb 2024 | 0.0277 | 0.0289 | 0.0265 | 0.0285 | 0.0285 | 108,785 |
28 Feb 2024 | 0.0265 | 0.0285 | 0.0265 | 0.0278 | 0.0278 | 53,479 |
27 Feb 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0285 | 0.0285 | 46,394 |
26 Feb 2024 | 0.0280 | 0.0310 | 0.0270 | 0.0282 | 0.0282 | 100,843 |
23 Feb 2024 | 0.0281 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 124,525 |
22 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 68,780 |
21 Feb 2024 | 0.0286 | 0.0300 | 0.0286 | 0.0300 | 0.0300 | 34,110 |
20 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 9,386 |
16 Feb 2024 | 0.0285 | 0.0293 | 0.0285 | 0.0287 | 0.0287 | 150,599 |
15 Feb 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0283 | 0.0283 | 23,652 |
14 Feb 2024 | 0.0299 | 0.0300 | 0.0280 | 0.0294 | 0.0294 | 596,053 |
13 Feb 2024 | 0.0298 | 0.0300 | 0.0295 | 0.0295 | 0.0295 | 8,050 |
12 Feb 2024 | 0.0295 | 0.0310 | 0.0295 | 0.0300 | 0.0300 | 28,303 |
09 Feb 2024 | 0.0295 | 0.0315 | 0.0295 | 0.0302 | 0.0302 | 31,975 |
08 Feb 2024 | 0.0295 | 0.0315 | 0.0295 | 0.0300 | 0.0300 | 21,754 |
07 Feb 2024 | 0.0303 | 0.0310 | 0.0298 | 0.0298 | 0.0298 | 44,203 |
06 Feb 2024 | 0.0310 | 0.0310 | 0.0305 | 0.0305 | 0.0305 | 67,393 |
05 Feb 2024 | 0.0315 | 0.0315 | 0.0300 | 0.0306 | 0.0306 | 63,532 |
02 Feb 2024 | 0.0315 | 0.0315 | 0.0302 | 0.0305 | 0.0305 | 19,104 |
01 Feb 2024 | 0.0300 | 0.0315 | 0.0300 | 0.0304 | 0.0304 | 43,585 |
31 Jan 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 82,943 |
30 Jan 2024 | 0.0288 | 0.0315 | 0.0288 | 0.0299 | 0.0299 | 470,319 |
29 Jan 2024 | 0.0294 | 0.0300 | 0.0283 | 0.0289 | 0.0289 | 46,404 |
26 Jan 2024 | 0.0290 | 0.0300 | 0.0283 | 0.0300 | 0.0300 | 89,010 |
25 Jan 2024 | 0.0295 | 0.0300 | 0.0290 | 0.0294 | 0.0294 | 98,271 |
24 Jan 2024 | 0.0300 | 0.0300 | 0.0291 | 0.0298 | 0.0298 | 234,445 |
23 Jan 2024 | 0.0320 | 0.0320 | 0.0285 | 0.0292 | 0.0292 | 83,297 |
22 Jan 2024 | 0.0280 | 0.0311 | 0.0280 | 0.0301 | 0.0301 | 82,883 |
19 Jan 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0288 | 0.0288 | 107,822 |
18 Jan 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 50,494 |
17 Jan 2024 | 0.0315 | 0.0315 | 0.0280 | 0.0295 | 0.0295 | 157,375 |
16 Jan 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 205,353 |
12 Jan 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0295 | 0.0295 | 182,195 |
11 Jan 2024 | 0.0295 | 0.0320 | 0.0285 | 0.0303 | 0.0303 | 204,835 |
10 Jan 2024 | 0.0330 | 0.0330 | 0.0295 | 0.0305 | 0.0305 | 12,731 |
09 Jan 2024 | 0.0284 | 0.0330 | 0.0280 | 0.0318 | 0.0318 | 36,050 |
08 Jan 2024 | 0.0320 | 0.0350 | 0.0290 | 0.0290 | 0.0290 | 532,076 |
05 Jan 2024 | 0.0325 | 0.0325 | 0.0300 | 0.0310 | 0.0310 | 62,782 |
04 Jan 2024 | 0.0292 | 0.0325 | 0.0292 | 0.0325 | 0.0325 | 123,770 |
03 Jan 2024 | 0.0330 | 0.0330 | 0.0287 | 0.0292 | 0.0292 | 104,871 |
02 Jan 2024 | 0.0322 | 0.0325 | 0.0306 | 0.0320 | 0.0320 | 63,351 |
29 Dec 2023 | 0.0305 | 0.0339 | 0.0300 | 0.0325 | 0.0325 | 423,249 |
28 Dec 2023 | 0.0321 | 0.0345 | 0.0282 | 0.0329 | 0.0329 | 237,857 |
27 Dec 2023 | 0.0324 | 0.0330 | 0.0306 | 0.0317 | 0.0317 | 487,740 |
26 Dec 2023 | 0.0306 | 0.0324 | 0.0306 | 0.0313 | 0.0313 | 119,243 |
22 Dec 2023 | 0.0265 | 0.0325 | 0.0265 | 0.0313 | 0.0313 | 123,634 |
21 Dec 2023 | 0.0295 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 274,918 |
20 Dec 2023 | 0.0330 | 0.0330 | 0.0284 | 0.0298 | 0.0298 | 305,320 |
19 Dec 2023 | 0.0323 | 0.0330 | 0.0307 | 0.0307 | 0.0307 | 91,314 |
18 Dec 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0313 | 0.0313 | 145,474 |
15 Dec 2023 | 0.0291 | 0.0330 | 0.0291 | 0.0300 | 0.0300 | 97,499 |
14 Dec 2023 | 0.0312 | 0.0320 | 0.0291 | 0.0291 | 0.0291 | 94,499 |
13 Dec 2023 | 0.0291 | 0.0320 | 0.0291 | 0.0320 | 0.0320 | 34,906 |
12 Dec 2023 | 0.0285 | 0.0345 | 0.0285 | 0.0310 | 0.0310 | 15,578 |
11 Dec 2023 | 0.0280 | 0.0345 | 0.0280 | 0.0315 | 0.0315 | 129,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |