Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 19,800 |
18 Mar 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,286,400 |
15 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 400,100 |
14 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,100 |
13 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
12 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 149,900 |
11 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 416,100 |
08 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 70,000 |
07 Mar 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 80,000 |
06 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 109,300 |
05 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 400,000 |
04 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 100,000 |
01 Mar 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 442,900 |
29 Feb 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 2,150,700 |
28 Feb 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 377,700 |
27 Feb 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 240,500 |
26 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 100 |
23 Feb 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 458,400 |
22 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 68,900 |
21 Feb 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 421,800 |
20 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 100 |
19 Feb 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 150,100 |
16 Feb 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 1,588,600 |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 19,500 |
14 Feb 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 246,300 |
13 Feb 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 294,700 |
09 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 33,500 |
08 Feb 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 2,700 |
07 Feb 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 100,200 |
06 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
05 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 300,100 |
02 Feb 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 350,100 |
01 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 497,900 |
31 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 50,100 |
30 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 225,300 |
29 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 200,200 |
26 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 811,700 |
25 Jan 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 403,300 |
24 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
23 Jan 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 1,324,200 |
22 Jan 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 1,937,400 |
19 Jan 2024 | 0.0430 | 0.0480 | 0.0430 | 0.0470 | 0.0470 | 4,904,100 |
18 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 474,700 |
17 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 164,700 |
16 Jan 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,827,000 |
15 Jan 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 3,401,400 |
12 Jan 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 790,800 |
11 Jan 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 490,000 |
10 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 508,200 |
09 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 590,200 |
08 Jan 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 538,400 |
05 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 153,000 |
04 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 139,300 |
03 Jan 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 382,400 |
02 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
29 Dec 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 741,500 |
28 Dec 2023 | 0.0430 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 1,319,000 |
27 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 476,000 |
26 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
22 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,800 |
21 Dec 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 302,100 |
20 Dec 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 1,678,400 |
19 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 232,900 |
18 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 415,400 |
15 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 200 |
14 Dec 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 537,400 |
13 Dec 2023 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 248,300 |
12 Dec 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 78,500 |
11 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 169,000 |
08 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 350,700 |
07 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
06 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,900 |
05 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 300 |
04 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 20,300 |
01 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100 |
30 Nov 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 430,100 |
29 Nov 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 1,315,700 |
28 Nov 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 400,000 |
27 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 640,000 |
24 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 45,000 |
23 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,700 |
22 Nov 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 300,100 |
21 Nov 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 174,900 |
20 Nov 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 434,900 |
17 Nov 2023 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 294,900 |
16 Nov 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
15 Nov 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 491,400 |
14 Nov 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 986,200 |
10 Nov 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 533,800 |
09 Nov 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 565,100 |
08 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
07 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 550,000 |
06 Nov 2023 | 0.0440 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 3,932,900 |
03 Nov 2023 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 2,198,700 |
02 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 922,800 |
01 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 260,000 |
31 Oct 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 602,400 |
30 Oct 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 1,677,300 |
27 Oct 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 1,124,900 |
26 Oct 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 560,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |