Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 2,965,300 |
27 Mar 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 6,707,200 |
26 Mar 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 1,949,000 |
25 Mar 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 2,176,300 |
22 Mar 2024 | 0.0580 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 5,714,200 |
21 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0570 | 0.0570 | 8,204,500 |
20 Mar 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 4,768,700 |
19 Mar 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,493,700 |
18 Mar 2024 | 0.0560 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 1,064,900 |
15 Mar 2024 | 0.0540 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 5,624,700 |
14 Mar 2024 | 0.0580 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 3,537,700 |
13 Mar 2024 | 0.0550 | 0.0590 | 0.0550 | 0.0580 | 0.0580 | 8,584,200 |
12 Mar 2024 | 0.0560 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 2,622,900 |
11 Mar 2024 | 0.0540 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 6,177,100 |
08 Mar 2024 | 0.0520 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 7,861,000 |
07 Mar 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,911,600 |
06 Mar 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 3,055,900 |
05 Mar 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 1,780,400 |
04 Mar 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 2,465,400 |
01 Mar 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 2,824,000 |
29 Feb 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 5,301,800 |
28 Feb 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 1,449,800 |
27 Feb 2024 | 0.0540 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 6,355,300 |
26 Feb 2024 | 0.0580 | 0.0580 | 0.0530 | 0.0530 | 0.0530 | 2,705,500 |
23 Feb 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0570 | 0.0570 | 4,221,500 |
22 Feb 2024 | 0.0580 | 0.0640 | 0.0580 | 0.0610 | 0.0610 | 10,821,300 |
21 Feb 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 4,530,400 |
20 Feb 2024 | 0.0570 | 0.0620 | 0.0570 | 0.0610 | 0.0610 | 11,236,900 |
19 Feb 2024 | 0.0530 | 0.0580 | 0.0530 | 0.0570 | 0.0570 | 9,909,500 |
16 Feb 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 3,502,800 |
15 Feb 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 5,833,600 |
14 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 2,127,100 |
13 Feb 2024 | 0.0530 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 5,332,700 |
09 Feb 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 2,870,600 |
08 Feb 2024 | 0.0510 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 14,686,800 |
07 Feb 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 8,962,000 |
06 Feb 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 3,200,500 |
05 Feb 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 2,638,600 |
02 Feb 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 3,163,400 |
01 Feb 2024 | 0.0490 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 7,395,600 |
31 Jan 2024 | 0.0490 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 6,797,600 |
30 Jan 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 4,084,700 |
29 Jan 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 2,663,900 |
26 Jan 2024 | 0.0520 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 7,601,800 |
25 Jan 2024 | 0.0560 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 7,238,100 |
24 Jan 2024 | 0.0520 | 0.0570 | 0.0520 | 0.0550 | 0.0550 | 11,668,600 |
23 Jan 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 2,404,700 |
22 Jan 2024 | 0.0570 | 0.0580 | 0.0530 | 0.0540 | 0.0540 | 5,647,500 |
19 Jan 2024 | 0.0600 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 5,097,100 |
18 Jan 2024 | 0.0560 | 0.0630 | 0.0560 | 0.0580 | 0.0580 | 14,723,500 |
17 Jan 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 4,011,600 |
16 Jan 2024 | 0.0620 | 0.0640 | 0.0580 | 0.0590 | 0.0590 | 5,916,700 |
15 Jan 2024 | 0.0670 | 0.0670 | 0.0600 | 0.0610 | 0.0610 | 7,467,000 |
12 Jan 2024 | 0.0490 | 0.0640 | 0.0490 | 0.0640 | 0.0640 | 32,165,900 |
11 Jan 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 2,711,500 |
10 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 328,000 |
09 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 275,000 |
08 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 117,800 |
05 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 30,000 |
04 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 215,200 |
03 Jan 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 145,700 |
02 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 92,800 |
29 Dec 2023 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 1,117,200 |
28 Dec 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 118,100 |
27 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 341,800 |
26 Dec 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 576,100 |
22 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 400,000 |
21 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 300,000 |
20 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 460,100 |
19 Dec 2023 | 0.0440 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 1,311,700 |
18 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 72,800 |
15 Dec 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 1,864,100 |
14 Dec 2023 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 2,223,700 |
13 Dec 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 355,200 |
12 Dec 2023 | 0.0420 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 726,300 |
11 Dec 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 620,200 |
08 Dec 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,076,600 |
07 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 153,600 |
06 Dec 2023 | 0.0460 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 4,124,100 |
05 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 125,000 |
04 Dec 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 1,058,600 |
01 Dec 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 566,500 |
30 Nov 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 463,700 |
29 Nov 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 504,000 |
28 Nov 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 843,500 |
27 Nov 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 1,260,100 |
24 Nov 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 770,300 |
23 Nov 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 875,100 |
22 Nov 2023 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,465,800 |
21 Nov 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,100,600 |
20 Nov 2023 | 0.0440 | 0.0460 | 0.0410 | 0.0450 | 0.0450 | 1,667,200 |
17 Nov 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 191,200 |
16 Nov 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 309,900 |
15 Nov 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 1,460,000 |
14 Nov 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 829,200 |
10 Nov 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 1,600,600 |
09 Nov 2023 | 0.0490 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 1,494,300 |
08 Nov 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 386,000 |
07 Nov 2023 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 1,026,500 |
06 Nov 2023 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 4,902,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |