Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0288 | 0.0288 | 0.0270 | 0.0284 | 0.0284 | 60,500 |
20 May 2024 | 0.0286 | 0.0286 | 0.0274 | 0.0274 | 0.0274 | 42,865 |
17 May 2024 | 0.0288 | 0.0288 | 0.0260 | 0.0286 | 0.0286 | 125,663 |
16 May 2024 | 0.0310 | 0.0314 | 0.0280 | 0.0292 | 0.0292 | 686,528 |
15 May 2024 | 0.0318 | 0.0328 | 0.0310 | 0.0328 | 0.0328 | 50,147 |
14 May 2024 | 0.0324 | 0.0324 | 0.0318 | 0.0318 | 0.0318 | 3,482 |
13 May 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0328 | 0.0328 | 59,850 |
10 May 2024 | 0.0336 | 0.0336 | 0.0310 | 0.0310 | 0.0310 | 57,200 |
09 May 2024 | 0.0346 | 0.0346 | 0.0312 | 0.0330 | 0.0330 | 81,000 |
08 May 2024 | 0.0340 | 0.0348 | 0.0340 | 0.0348 | 0.0348 | 68,201 |
07 May 2024 | 0.0312 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 585,500 |
02 May 2024 | 0.0350 | 0.0350 | 0.0302 | 0.0348 | 0.0348 | 397,779 |
30 Apr 2024 | 0.0350 | 0.0354 | 0.0330 | 0.0354 | 0.0354 | 54,555 |
29 Apr 2024 | 0.0348 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 113,100 |
26 Apr 2024 | 0.0340 | 0.0388 | 0.0340 | 0.0388 | 0.0388 | 332,680 |
25 Apr 2024 | 0.0370 | 0.0370 | 0.0328 | 0.0362 | 0.0362 | 154,179 |
24 Apr 2024 | 0.0350 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 12,165 |
23 Apr 2024 | 0.0344 | 0.0372 | 0.0340 | 0.0340 | 0.0340 | 235,507 |
22 Apr 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0364 | 0.0364 | 158,483 |
19 Apr 2024 | 0.0382 | 0.0382 | 0.0330 | 0.0374 | 0.0374 | 554,170 |
18 Apr 2024 | 0.0356 | 0.0384 | 0.0356 | 0.0384 | 0.0384 | 202,000 |
17 Apr 2024 | 0.0382 | 0.0388 | 0.0350 | 0.0388 | 0.0388 | 44,332 |
16 Apr 2024 | 0.0396 | 0.0396 | 0.0348 | 0.0384 | 0.0384 | 483,097 |
15 Apr 2024 | 0.0400 | 0.0400 | 0.0366 | 0.0396 | 0.0396 | 151,102 |
12 Apr 2024 | 0.0416 | 0.0418 | 0.0378 | 0.0404 | 0.0404 | 947,350 |
11 Apr 2024 | 0.0428 | 0.0428 | 0.0378 | 0.0386 | 0.0386 | 366,169 |
10 Apr 2024 | 0.0358 | 0.0404 | 0.0350 | 0.0404 | 0.0404 | 2,859,873 |
09 Apr 2024 | 0.0344 | 0.0360 | 0.0310 | 0.0352 | 0.0352 | 1,170,988 |
08 Apr 2024 | 0.0310 | 0.0354 | 0.0310 | 0.0338 | 0.0338 | 1,513,627 |
05 Apr 2024 | 0.0364 | 0.0400 | 0.0364 | 0.0364 | 0.0364 | 1,884,586 |
04 Apr 2024 | 0.0446 | 0.0446 | 0.0426 | 0.0426 | 0.0426 | 168,374 |
03 Apr 2024 | 0.0488 | 0.0500 | 0.0462 | 0.0500 | 0.0500 | 402,201 |
02 Apr 2024 | 0.0488 | 0.0494 | 0.0454 | 0.0484 | 0.0484 | 798,942 |
01 Apr 2024 | 0.0500 | 0.0516 | 0.0448 | 0.0460 | 0.0460 | 902,882 |
29 Mar 2024 | 0.0550 | 0.0550 | 0.0498 | 0.0526 | 0.0526 | 447,891 |
28 Mar 2024 | 0.0568 | 0.0568 | 0.0526 | 0.0552 | 0.0552 | 459,088 |
27 Mar 2024 | 0.0550 | 0.0598 | 0.0530 | 0.0568 | 0.0568 | 225,516 |
26 Mar 2024 | 0.0612 | 0.0612 | 0.0540 | 0.0590 | 0.0590 | 283,980 |
25 Mar 2024 | 0.0602 | 0.0684 | 0.0590 | 0.0626 | 0.0626 | 322,836 |
22 Mar 2024 | 0.0596 | 0.0688 | 0.0540 | 0.0686 | 0.0686 | 539,226 |
21 Mar 2024 | 0.0610 | 0.0610 | 0.0602 | 0.0602 | 0.0602 | 16,500 |
20 Mar 2024 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 1 |
19 Mar 2024 | 0.0600 | 0.0612 | 0.0600 | 0.0612 | 0.0612 | 10,560 |
18 Mar 2024 | 0.0598 | 0.0618 | 0.0590 | 0.0608 | 0.0608 | 198,036 |
15 Mar 2024 | 0.0614 | 0.0666 | 0.0590 | 0.0632 | 0.0632 | 507,004 |
14 Mar 2024 | 0.0634 | 0.0694 | 0.0608 | 0.0694 | 0.0694 | 25,860 |
13 Mar 2024 | 0.0636 | 0.0692 | 0.0632 | 0.0692 | 0.0692 | 15,000 |
12 Mar 2024 | 0.0634 | 0.0706 | 0.0634 | 0.0698 | 0.0698 | 13,106 |
11 Mar 2024 | 0.0708 | 0.0708 | 0.0700 | 0.0700 | 0.0700 | 8,390 |
08 Mar 2024 | 0.0654 | 0.0710 | 0.0638 | 0.0710 | 0.0710 | 36,555 |
07 Mar 2024 | 0.0646 | 0.0646 | 0.0586 | 0.0646 | 0.0646 | 101,515 |
06 Mar 2024 | 0.0600 | 0.0630 | 0.0548 | 0.0562 | 0.0562 | 586,139 |
05 Mar 2024 | 0.0686 | 0.0686 | 0.0586 | 0.0644 | 0.0644 | 233,813 |
04 Mar 2024 | 0.0652 | 0.0694 | 0.0650 | 0.0652 | 0.0652 | 93,530 |
01 Mar 2024 | 0.0652 | 0.0652 | 0.0650 | 0.0652 | 0.0652 | 180,979 |
29 Feb 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 20 |
28 Feb 2024 | 0.0732 | 0.0756 | 0.0624 | 0.0748 | 0.0748 | 391,932 |
27 Feb 2024 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 7,300 |
26 Feb 2024 | 0.0750 | 0.0764 | 0.0736 | 0.0764 | 0.0764 | 12,210 |
23 Feb 2024 | 0.0748 | 0.0764 | 0.0740 | 0.0764 | 0.0764 | 69,975 |
22 Feb 2024 | 0.0740 | 0.0766 | 0.0740 | 0.0766 | 0.0766 | 6,550 |
21 Feb 2024 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 2,151 |
20 Feb 2024 | 0.0764 | 0.0782 | 0.0732 | 0.0762 | 0.0762 | 132,200 |
19 Feb 2024 | 0.0840 | 0.0840 | 0.0754 | 0.0798 | 0.0798 | 283,310 |
16 Feb 2024 | 0.0876 | 0.0876 | 0.0800 | 0.0840 | 0.0840 | 54,271 |
15 Feb 2024 | 0.0732 | 0.0896 | 0.0732 | 0.0878 | 0.0878 | 375,591 |
14 Feb 2024 | 0.0750 | 0.0780 | 0.0736 | 0.0780 | 0.0780 | 56,965 |
13 Feb 2024 | 0.0778 | 0.0778 | 0.0736 | 0.0750 | 0.0750 | 103,303 |
12 Feb 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 86,000 |
09 Feb 2024 | 0.0776 | 0.0776 | 0.0750 | 0.0750 | 0.0750 | 115,155 |
08 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,500 |
07 Feb 2024 | 0.0796 | 0.0800 | 0.0774 | 0.0800 | 0.0800 | 2,907 |
06 Feb 2024 | 0.0800 | 0.0800 | 0.0778 | 0.0800 | 0.0800 | 37,025 |
05 Feb 2024 | 0.0800 | 0.0800 | 0.0782 | 0.0800 | 0.0800 | 41,899 |
02 Feb 2024 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 41,164 |
01 Feb 2024 | 0.0772 | 0.0800 | 0.0772 | 0.0800 | 0.0800 | 3,900 |
31 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,581 |
30 Jan 2024 | 0.0820 | 0.0824 | 0.0820 | 0.0822 | 0.0822 | 23,406 |
29 Jan 2024 | 0.0820 | 0.0820 | 0.0764 | 0.0820 | 0.0820 | 22,100 |
26 Jan 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 83 |
25 Jan 2024 | 0.0820 | 0.0820 | 0.0768 | 0.0820 | 0.0820 | 14,950 |
23 Jan 2024 | 0.0774 | 0.0824 | 0.0774 | 0.0824 | 0.0824 | 15,002 |
22 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,150 |
19 Jan 2024 | 0.0820 | 0.0828 | 0.0768 | 0.0800 | 0.0800 | 38,375 |
18 Jan 2024 | 0.0798 | 0.0800 | 0.0798 | 0.0800 | 0.0800 | 20,486 |
17 Jan 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 52,512 |
16 Jan 2024 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | 5,011 |
15 Jan 2024 | 0.0808 | 0.0808 | 0.0806 | 0.0806 | 0.0806 | 9,846 |
12 Jan 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 36,369 |
11 Jan 2024 | 0.0820 | 0.0820 | 0.0754 | 0.0800 | 0.0800 | 138,497 |
10 Jan 2024 | 0.0808 | 0.0816 | 0.0808 | 0.0810 | 0.0810 | 1,990 |
09 Jan 2024 | 0.0838 | 0.0838 | 0.0786 | 0.0808 | 0.0808 | 132,537 |
08 Jan 2024 | 0.0854 | 0.0854 | 0.0784 | 0.0840 | 0.0840 | 30,140 |
05 Jan 2024 | 0.0750 | 0.0848 | 0.0750 | 0.0812 | 0.0812 | 222,070 |
04 Jan 2024 | 0.0814 | 0.0816 | 0.0814 | 0.0814 | 0.0814 | 54,934 |
03 Jan 2024 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 17,001 |
29 Dec 2023 | 0.0816 | 0.0816 | 0.0742 | 0.0816 | 0.0816 | 22,010 |
28 Dec 2023 | 0.0800 | 0.0808 | 0.0740 | 0.0806 | 0.0806 | 36,724 |
27 Dec 2023 | 0.0824 | 0.0824 | 0.0800 | 0.0824 | 0.0824 | 38,760 |
22 Dec 2023 | 0.0782 | 0.0830 | 0.0782 | 0.0824 | 0.0824 | 10,655 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |