Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 418,000 |
03 May 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 3,406,800 |
02 May 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,072,800 |
30 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,597,400 |
29 Apr 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 3,369,600 |
26 Apr 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 2,282,700 |
25 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 6,288,000 |
24 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,972,200 |
23 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 847,100 |
22 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 680,600 |
19 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
18 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 102,000 |
17 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 82,100 |
16 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 543,200 |
15 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 111,800 |
12 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 |
09 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 345,600 |
08 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 170,100 |
05 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
04 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 238,400 |
03 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 157,800 |
02 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 223,300 |
01 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 36,500 |
29 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 11,000 |
27 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 19,900 |
26 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 58,600 |
25 Mar 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 265,600 |
22 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 594,700 |
21 Mar 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,072,500 |
20 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 129,800 |
19 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
18 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 831,000 |
15 Mar 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 546,700 |
14 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
13 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 30,500 |
12 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 375,000 |
11 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 2,225,000 |
08 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 454,400 |
07 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 371,400 |
06 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 2,789,500 |
05 Mar 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 6,311,100 |
04 Mar 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 4,832,800 |
01 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 589,000 |
29 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 846,000 |
28 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 262,000 |
27 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 75,000 |
26 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 210,000 |
23 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 20,000 |
22 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 1,300,000 |
21 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,625,600 |
20 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 176,700 |
19 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 182,000 |
16 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
15 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,235,000 |
14 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 119,000 |
13 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 111,700 |
09 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 625,000 |
08 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
07 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 21,500 |
06 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 119,300 |
05 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 11,153,800 |
02 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 572,300 |
31 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 92,500 |
30 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 144,100 |
29 Jan 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 738,200 |
26 Jan 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 210,000 |
24 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,060,000 |
23 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 250,700 |
22 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,705,200 |
19 Jan 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 2,612,000 |
18 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,690,500 |
17 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,254,000 |
16 Jan 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 450,100 |
15 Jan 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 111,500 |
12 Jan 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 570,000 |
11 Jan 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 355,000 |
10 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,725,400 |
09 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 3,768,500 |
08 Jan 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 1,204,400 |
05 Jan 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 16,034,500 |
04 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 350,000 |
03 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 806,200 |
02 Jan 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 1,817,900 |
29 Dec 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,369,500 |
28 Dec 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 440,600 |
27 Dec 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 538,500 |
26 Dec 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 779,900 |
22 Dec 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 994,400 |
21 Dec 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 458,300 |
20 Dec 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 982,400 |
19 Dec 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 6,468,500 |
18 Dec 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 254,000 |
15 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 789,400 |
14 Dec 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 5,391,100 |
13 Dec 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 796,500 |
12 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 120,000 |
11 Dec 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 16,300 |
08 Dec 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 718,000 |
07 Dec 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 5,500 |
06 Dec 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 274,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |