Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - |
25 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - |
24 Apr 2024 | 0.23 | 0.22 | 0.22 | 0.22 | 0.22 | 1 |
23 Apr 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - |
22 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 20,851 |
19 Apr 2024 | 0.23 | 0.22 | 0.22 | 0.22 | 0.22 | 4,327 |
18 Apr 2024 | 0.22 | 0.23 | 0.23 | 0.23 | 0.23 | 4,327 |
17 Apr 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 7,917 |
16 Apr 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1,730 |
15 Apr 2024 | 0.22 | 0.23 | 0.23 | 0.23 | 0.23 | 3,899 |
12 Apr 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2,193 |
11 Apr 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1 |
10 Apr 2024 | 0.23 | 0.22 | 0.22 | 0.22 | 0.22 | 5 |
09 Apr 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 7,091 |
08 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 12,399 |
05 Apr 2024 | 0.24 | 0.22 | 0.22 | 0.22 | 0.22 | 37,421 |
04 Apr 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 38,345 |
03 Apr 2024 | 0.26 | 0.25 | 0.25 | 0.25 | 0.25 | 23,164 |
02 Apr 2024 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 18,886 |
28 Mar 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4,541 |
27 Mar 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 52,027 |
26 Mar 2024 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3,844 |
25 Mar 2024 | 0.25 | 0.26 | 0.26 | 0.26 | 0.26 | 1,024 |
22 Mar 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 27,186 |
21 Mar 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5,678 |
20 Mar 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1,419 |
19 Mar 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5,896 |
18 Mar 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2,047 |
15 Mar 2024 | 0.22 | 0.21 | 0.20 | 0.20 | 0.20 | 48,610 |
14 Mar 2024 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2,408 |
13 Mar 2024 | 0.23 | 0.22 | 0.21 | 0.22 | 0.22 | 16,576 |
12 Mar 2024 | 0.24 | 0.22 | 0.21 | 0.21 | 0.21 | 262 |
11 Mar 2024 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | 22,109 |
08 Mar 2024 | 0.30 | 0.29 | 0.23 | 0.24 | 0.24 | 58,405 |
07 Mar 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 86,341 |
06 Mar 2024 | 0.36 | 0.36 | 0.26 | 0.29 | 0.29 | 129,896 |
05 Mar 2024 | 0.45 | 0.44 | 0.32 | 0.37 | 0.37 | 52,374 |
04 Mar 2024 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | 9,298 |
01 Mar 2024 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 27,195 |
29 Feb 2024 | 0.54 | 0.52 | 0.52 | 0.52 | 0.52 | 11,191 |
28 Feb 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2,650 |
27 Feb 2024 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | 3,342 |
26 Feb 2024 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 8,595 |
23 Feb 2024 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 1,426 |
22 Feb 2024 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 3,201 |
21 Feb 2024 | 0.60 | 0.57 | 0.56 | 0.56 | 0.56 | 1,915 |
20 Feb 2024 | 0.56 | 0.60 | 0.55 | 0.58 | 0.58 | 16,531 |
19 Feb 2024 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | 5,177 |
16 Feb 2024 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 1,986 |
15 Feb 2024 | 0.54 | 0.62 | 0.53 | 0.60 | 0.60 | 1,310 |
14 Feb 2024 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 4,033 |
13 Feb 2024 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 7,380 |
12 Feb 2024 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | 16,445 |
09 Feb 2024 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | 1,382 |
08 Feb 2024 | 0.52 | 0.68 | 0.52 | 0.63 | 0.63 | 23,983 |
07 Feb 2024 | 0.71 | 0.72 | 0.52 | 0.54 | 0.54 | 5,414 |
06 Feb 2024 | 0.80 | 0.82 | 0.71 | 0.75 | 0.75 | 17,500 |
05 Feb 2024 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | 11,859 |
02 Feb 2024 | 1.12 | 1.10 | 1.10 | 1.10 | 1.10 | 25 |
01 Feb 2024 | 1.11 | 1.12 | 1.12 | 1.12 | 1.12 | 1,800 |
31 Jan 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - |
30 Jan 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - |
29 Jan 2024 | 1.14 | 1.13 | 1.13 | 1.13 | 1.13 | 10 |
26 Jan 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 10 |
25 Jan 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 15,000 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.13 | 1.12 | 1.12 | 1.12 | 1.12 | 1,517 |
19 Jan 2024 | 1.14 | 1.13 | 1.13 | 1.13 | 1.13 | 5,841 |
18 Jan 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - |
17 Jan 2024 | 1.16 | 1.15 | 1.15 | 1.15 | 1.15 | 90 |
16 Jan 2024 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 8 |
15 Jan 2024 | 1.18 | 1.17 | 1.17 | 1.17 | 1.17 | 6,137 |
12 Jan 2024 | 1.20 | 1.18 | 1.18 | 1.18 | 1.18 | 8,703 |
11 Jan 2024 | 1.20 | 1.19 | 1.19 | 1.19 | 1.19 | 919 |
10 Jan 2024 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1,343 |
09 Jan 2024 | 1.23 | 1.21 | 1.21 | 1.21 | 1.21 | 12,333 |
08 Jan 2024 | 1.25 | 1.23 | 1.21 | 1.23 | 1.23 | 4,116 |
05 Jan 2024 | 1.26 | 1.19 | 1.19 | 1.19 | 1.19 | 765 |
04 Jan 2024 | 1.28 | 1.23 | 1.20 | 1.20 | 1.20 | 4,260 |
03 Jan 2024 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | 1,193 |
02 Jan 2024 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 53 |
29 Dec 2023 | 1.26 | 1.25 | 1.25 | 1.25 | 1.25 | 10,595 |
28 Dec 2023 | 1.20 | 1.27 | 1.24 | 1.24 | 1.24 | 4,160 |
27 Dec 2023 | 1.16 | 1.20 | 1.18 | 1.18 | 1.18 | 10,793 |
22 Dec 2023 | 1.16 | 1.17 | 1.17 | 1.17 | 1.17 | 5,000 |
21 Dec 2023 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 10,236 |
20 Dec 2023 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 1,263 |
19 Dec 2023 | 1.12 | 1.16 | 1.16 | 1.16 | 1.16 | 159 |
18 Dec 2023 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 11,532 |
15 Dec 2023 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 4,062 |
14 Dec 2023 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 4,236 |
13 Dec 2023 | 1.16 | 1.15 | 1.15 | 1.16 | 1.16 | 2,169 |
12 Dec 2023 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1,421 |
11 Dec 2023 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 2,128 |
08 Dec 2023 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 15,158 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |