Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0660 | 0.0680 | 0.0650 | 0.0670 | 0.0670 | 17,883,900 |
24 Apr 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 7,339,600 |
23 Apr 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 31,393,400 |
22 Apr 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 17,509,900 |
19 Apr 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 27,667,700 |
18 Apr 2024 | 0.0700 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 37,142,100 |
17 Apr 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 35,773,200 |
16 Apr 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 13,461,300 |
15 Apr 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 19,513,800 |
12 Apr 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0690 | 0.0690 | 49,304,900 |
11 Apr 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 7,620,200 |
09 Apr 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 23,905,100 |
08 Apr 2024 | 0.0660 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 17,942,000 |
05 Apr 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 22,120,500 |
04 Apr 2024 | 0.0660 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 27,452,200 |
03 Apr 2024 | 0.0630 | 0.0660 | 0.0620 | 0.0660 | 0.0660 | 24,200,000 |
02 Apr 2024 | 0.0640 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 28,751,200 |
01 Apr 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 18,933,000 |
28 Mar 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 21,769,600 |
27 Mar 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 7,756,400 |
26 Mar 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 11,358,300 |
25 Mar 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 15,388,100 |
22 Mar 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 16,613,600 |
21 Mar 2024 | 0.0610 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 37,317,600 |
20 Mar 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 35,036,400 |
19 Mar 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 18,623,200 |
18 Mar 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 3,652,700 |
15 Mar 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 755,600 |
14 Mar 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 720,200 |
13 Mar 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 15,750,500 |
12 Mar 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 3,169,700 |
11 Mar 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 327,400 |
08 Mar 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 2,076,000 |
07 Mar 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 1,785,800 |
06 Mar 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 1,072,300 |
05 Mar 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 3,651,900 |
04 Mar 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 2,440,500 |
01 Mar 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 586,700 |
29 Feb 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 5,585,700 |
28 Feb 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 11,179,700 |
27 Feb 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 2,483,500 |
26 Feb 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 1,703,700 |
23 Feb 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 23,811,700 |
22 Feb 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 26,048,800 |
21 Feb 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 11,946,200 |
20 Feb 2024 | 0.0540 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 23,897,100 |
19 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 5,424,900 |
16 Feb 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 6,142,600 |
16 Feb 2024 | 0.001 Dividend | |||||
15 Feb 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0540 | 17,382,700 |
14 Feb 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0550 | 8,876,300 |
13 Feb 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0530 | 6,472,500 |
09 Feb 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0530 | 8,867,400 |
08 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0530 | 8,132,000 |
07 Feb 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0550 | 15,802,200 |
06 Feb 2024 | 0.0530 | 0.0560 | 0.0530 | 0.0550 | 0.0540 | 22,406,800 |
05 Feb 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0530 | 0.0520 | 8,621,600 |
02 Feb 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0540 | 47,253,300 |
01 Feb 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0511 | 4,965,600 |
31 Jan 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0501 | 15,150,700 |
30 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0481 | 4,976,900 |
29 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0491 | 3,209,800 |
26 Jan 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0501 | 17,979,500 |
25 Jan 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0481 | 566,100 |
24 Jan 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0481 | 1,792,400 |
23 Jan 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0471 | 5,780,700 |
22 Jan 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0471 | 1,496,200 |
19 Jan 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0481 | 1,057,800 |
18 Jan 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0471 | 7,952,200 |
17 Jan 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0471 | 5,997,700 |
16 Jan 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0481 | 2,701,400 |
15 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0491 | 2,608,200 |
12 Jan 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0491 | 14,259,900 |
11 Jan 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0471 | 784,600 |
10 Jan 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0471 | 1,110,800 |
09 Jan 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0471 | 8,745,700 |
08 Jan 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0481 | 7,872,300 |
05 Jan 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0491 | 5,027,700 |
04 Jan 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0481 | 8,064,500 |
03 Jan 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0490 | 0.0481 | 12,272,500 |
02 Jan 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0501 | 6,056,600 |
29 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0501 | 9,474,700 |
28 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0491 | 5,549,000 |
27 Dec 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0481 | 6,306,500 |
26 Dec 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0481 | 1,920,600 |
22 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0501 | 3,083,500 |
21 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0491 | 2,336,100 |
20 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0501 | 3,151,700 |
19 Dec 2023 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0481 | 8,690,800 |
18 Dec 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0481 | 14,551,200 |
15 Dec 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0481 | 9,418,000 |
14 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0501 | 7,811,000 |
13 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0491 | 14,669,000 |
12 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0501 | 1,805,500 |
11 Dec 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0501 | 11,933,800 |
08 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0491 | 3,539,300 |
07 Dec 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0491 | 2,156,600 |
06 Dec 2023 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0501 | 2,439,200 |
05 Dec 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0491 | 1,749,100 |
04 Dec 2023 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0481 | 8,031,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |