Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,186,700 |
31 May 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 26,214,200 |
30 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,023,700 |
29 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,748,500 |
28 May 2024 | 0.0450 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 47,365,000 |
27 May 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 506,000 |
24 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 387,500 |
23 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,246,100 |
21 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 50,024,400 |
20 May 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 466,500 |
17 May 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 6,794,300 |
16 May 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 2,973,100 |
15 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 5,231,400 |
14 May 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 55,131,400 |
13 May 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 283,100 |
10 May 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 125,100 |
09 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 18,000 |
08 May 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 8,595,900 |
07 May 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 253,500 |
06 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 658,100 |
03 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
02 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 299,900 |
30 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 114,500 |
29 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 885,400 |
26 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 230,000 |
25 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 311,200 |
24 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 60,500 |
23 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 |
22 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 243,100 |
19 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 1,142,900 |
18 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 71,600 |
17 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 85,400 |
16 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 282,300 |
15 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 47,300 |
12 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 300,000 |
09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 400,000 |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 548,800 |
05 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 2,166,400 |
04 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 3,443,100 |
03 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,053,000 |
02 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 127,800 |
01 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 760,000 |
29 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 357,400 |
27 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,090,200 |
26 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,369,900 |
25 Mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 3,156,600 |
22 Mar 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 12,352,000 |
21 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,067,700 |
20 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,905,100 |
19 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 49,000 |
18 Mar 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 9,551,100 |
15 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 110,000 |
14 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 211,000 |
13 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,326,700 |
12 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,123,200 |
11 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 350,200 |
08 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 30,100 |
07 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 345,600 |
06 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 145,200 |
05 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,580,200 |
04 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 3,065,300 |
01 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 7,535,500 |
29 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 478,500 |
28 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 6,195,000 |
27 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 252,600 |
26 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 461,000 |
23 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,938,700 |
22 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,108,100 |
21 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 963,500 |
20 Feb 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,576,700 |
19 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 324,200 |
16 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,465,400 |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 5,381,900 |
14 Feb 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 4,452,000 |
13 Feb 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 10,789,200 |
09 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,430,600 |
08 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,661,300 |
07 Feb 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 13,328,900 |
06 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 646,300 |
05 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,591,000 |
02 Feb 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 12,001,600 |
31 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 929,700 |
30 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 3,369,000 |
29 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 13,763,200 |
26 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 1,078,200 |
24 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 11,617,700 |
23 Jan 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 12,358,700 |
22 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 3,013,400 |
19 Jan 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 7,790,400 |
18 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 6,641,400 |
17 Jan 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 20,564,600 |
16 Jan 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 39,110,100 |
15 Jan 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 13,054,700 |
12 Jan 2024 | 0.0750 | 0.0800 | 0.0650 | 0.0750 | 0.0750 | 32,093,800 |
11 Jan 2024 | 0.0650 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 27,277,200 |
10 Jan 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 11,045,300 |
09 Jan 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 32,006,600 |
08 Jan 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 15,627,500 |
05 Jan 2024 | 0.0700 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 31,818,100 |
04 Jan 2024 | 0.0650 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 43,004,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |