Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 98,131 |
02 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,978 |
01 May 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 2,284 |
30 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,411 |
29 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 58,689 |
26 Apr 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 66,823 |
24 Apr 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 5,672 |
23 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 242,850 |
22 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 207,431 |
19 Apr 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 219,421 |
18 Apr 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 231,809 |
17 Apr 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 23,896 |
16 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 26,093 |
15 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 10,577 |
12 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
11 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 505,631 |
10 Apr 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 352,808 |
09 Apr 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 44,899 |
08 Apr 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 23,830 |
05 Apr 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 13,546 |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 216,417 |
03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 62,872 |
02 Apr 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 123,238 |
28 Mar 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 216,954 |
27 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 333 |
26 Mar 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 65,857 |
25 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 24,133 |
22 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 141 |
21 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 24,355 |
20 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 591 |
19 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 21,666 |
18 Mar 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 13,481 |
15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 204 |
14 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 4,189 |
13 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 840 |
12 Mar 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 221,279 |
11 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 58,473 |
08 Mar 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 58,905 |
07 Mar 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 124,999 |
06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 211,817 |
05 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 107,331 |
04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,738 |
01 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 412,831 |
29 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,923 |
28 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 1,729 |
27 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 20,841 |
26 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 6,322 |
23 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 18,651 |
22 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 18,907 |
21 Feb 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 65,520 |
20 Feb 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 136,210 |
19 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 27,034 |
16 Feb 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 131,785 |
15 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,272 |
14 Feb 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 187,020 |
13 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 121,573 |
12 Feb 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 80,336 |
09 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 6,004 |
08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 893 |
07 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 4,605 |
05 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,081 |
02 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 22,523 |
01 Feb 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 20,045 |
31 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 16,230 |
30 Jan 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 197,679 |
29 Jan 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 255,723 |
26 Jan 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 355,249 |
25 Jan 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 81,575 |
24 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 6,652 |
23 Jan 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 72,448 |
22 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 92,369 |
19 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 438,324 |
18 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
17 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 336,968 |
16 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 4,694 |
15 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
12 Jan 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 79,239 |
11 Jan 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 55,605 |
10 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 200,386 |
09 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 17,558 |
08 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 36,518 |
05 Jan 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 233,534 |
04 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 20,326 |
03 Jan 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 118,024 |
29 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
28 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
27 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
22 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
21 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
20 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 3,498 |
19 Dec 2023 | 0.0620 | 0.0620 | 0.0560 | 0.0580 | 0.0580 | 379,650 |
18 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 140,290 |
15 Dec 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 952 |
14 Dec 2023 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 10,268 |
13 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 155,346 |
12 Dec 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 2,478 |
11 Dec 2023 | 0.0630 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 20,584 |
08 Dec 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 13,006 |
07 Dec 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 151,690 |
06 Dec 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 127,180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |