Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 390,700 |
18 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 284,600 |
17 Apr 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 238,100 |
16 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 123,500 |
15 Apr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 430,200 |
12 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 1,337,100 |
11 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 261,400 |
09 Apr 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 488,100 |
08 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 275,000 |
05 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 60,900 |
04 Apr 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 2,507,800 |
03 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 50,500 |
02 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
01 Apr 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 200,200 |
28 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 170,500 |
27 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 82,500 |
26 Mar 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 216,700 |
25 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 30,100 |
22 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 92,600 |
21 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 62,500 |
19 Mar 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 12,000 |
18 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,200 |
15 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 616,400 |
14 Mar 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 50,800 |
13 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 7,500 |
12 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
11 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 53,300 |
08 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 7,900 |
06 Mar 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 2,700 |
05 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 49,900 |
04 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 220,600 |
01 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 153,300 |
29 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 344,700 |
28 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 170,000 |
27 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 354,900 |
26 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 639,100 |
23 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
22 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 523,400 |
21 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 159,000 |
20 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 491,000 |
19 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,147,600 |
16 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 219,600 |
15 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,326,500 |
14 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 347,000 |
13 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 79,600 |
09 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,420,200 |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 249,200 |
07 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 683,300 |
06 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 319,400 |
05 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 573,200 |
02 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 657,800 |
01 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 449,400 |
31 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,050,400 |
30 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 183,200 |
29 Jan 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,435,700 |
26 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 495,500 |
25 Jan 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 132,600 |
24 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 432,800 |
23 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
22 Jan 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 431,500 |
19 Jan 2024 | 0.0350 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 325,800 |
18 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 462,300 |
17 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 48,700 |
16 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 572,800 |
15 Jan 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 280,600 |
12 Jan 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 179,000 |
11 Jan 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 819,000 |
10 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,000 |
09 Jan 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 572,800 |
08 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 115,900 |
05 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
04 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 484,400 |
03 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
02 Jan 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 303,300 |
29 Dec 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 135,700 |
28 Dec 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 126,200 |
27 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 661,800 |
26 Dec 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 508,200 |
22 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
21 Dec 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 466,700 |
20 Dec 2023 | 0.0370 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 1,048,300 |
19 Dec 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 6,100 |
18 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 36,700 |
15 Dec 2023 | 0.0360 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 420,800 |
14 Dec 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 35,400 |
13 Dec 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 64,500 |
12 Dec 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 201,700 |
11 Dec 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 270,000 |
08 Dec 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 22,100 |
07 Dec 2023 | 0.0330 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 452,000 |
06 Dec 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 45,500 |
05 Dec 2023 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 10,300 |
04 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
01 Dec 2023 | 0.0340 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 36,300 |
30 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
29 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 Nov 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 115,800 |
27 Nov 2023 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 106,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |