Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.0332 | 0.0413 | 0.0315 | 0.0350 | 0.0350 | 4,160 |
17 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 104,500 |
16 May 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 74,500 |
15 May 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 85,100 |
14 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,700 |
13 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,800 |
10 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 41,000 |
09 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 42,800 |
08 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,600 |
07 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 46,400 |
06 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 103,500 |
03 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,700 |
02 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 29,100 |
01 May 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 41,900 |
30 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 65,300 |
29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 113,900 |
26 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 70,700 |
25 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 134,000 |
24 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 24,500 |
23 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 111,200 |
22 Apr 2024 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 77,700 |
19 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 86,700 |
18 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 176,700 |
17 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 428,000 |
16 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,300 |
15 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,100 |
12 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,800 |
11 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 106,600 |
10 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,900 |
09 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 33,000 |
08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 67,800 |
05 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 47,000 |
04 Apr 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 35,700 |
03 Apr 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 18,600 |
02 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 54,700 |
01 Apr 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 110,400 |
28 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 29,300 |
27 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 120,900 |
26 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 242,400 |
25 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 546,600 |
22 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 531,200 |
21 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 768,600 |
20 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 100,600 |
19 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 84,300 |
18 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 745,400 |
15 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 6,700 |
14 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,900 |
13 Mar 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 53,900 |
12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 104,300 |
11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 62,000 |
08 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 85,400 |
07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 107,900 |
06 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 19,000 |
05 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 22,600 |
04 Mar 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 66,400 |
01 Mar 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 48,000 |
29 Feb 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 102,900 |
28 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,400 |
27 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,100 |
26 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 78,400 |
23 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 24,000 |
22 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 69,700 |
21 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,500 |
20 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 11,600 |
16 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 142,100 |
15 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 52,400 |
14 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,800 |
13 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 78,400 |
12 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,000 |
09 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,300 |
08 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 76,800 |
07 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 53,700 |
06 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 129,400 |
05 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 75,700 |
02 Feb 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 49,300 |
01 Feb 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 163,100 |
31 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,500 |
30 Jan 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 19,400 |
29 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 224,100 |
26 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 34,700 |
25 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 53,300 |
24 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 118,900 |
23 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 78,700 |
22 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 63,400 |
19 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 61,500 |
18 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 124,700 |
17 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 21,500 |
16 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 35,700 |
12 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 35,100 |
11 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 72,800 |
10 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 21,700 |
09 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 168,600 |
08 Jan 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 285,100 |
05 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 115,200 |
04 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 62,500 |
03 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,200 |
02 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 29,000 |
29 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 341,200 |
28 Dec 2023 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 331,100 |
27 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 234,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |