Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.0378 | 0.0378 | 0.0374 | 0.0374 | 0.0374 | 2,000 |
07 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
06 May 2024 | 0.0380 | 0.0382 | 0.0380 | 0.0382 | 0.0382 | - |
03 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
02 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
30 Apr 2024 | 0.0374 | 0.0378 | 0.0374 | 0.0378 | 0.0378 | - |
29 Apr 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
26 Apr 2024 | 0.0368 | 0.0374 | 0.0368 | 0.0374 | 0.0374 | - |
25 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
24 Apr 2024 | 0.0374 | 0.0380 | 0.0374 | 0.0378 | 0.0378 | - |
23 Apr 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
22 Apr 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
19 Apr 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
18 Apr 2024 | 0.0368 | 0.0390 | 0.0368 | 0.0380 | 0.0380 | - |
17 Apr 2024 | 0.0370 | 0.0374 | 0.0370 | 0.0374 | 0.0374 | - |
16 Apr 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
15 Apr 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
12 Apr 2024 | 0.0400 | 0.0404 | 0.0400 | 0.0404 | 0.0404 | - |
11 Apr 2024 | 0.0410 | 0.0410 | 0.0378 | 0.0378 | 0.0378 | - |
10 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
09 Apr 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | - |
08 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
05 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
04 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
03 Apr 2024 | 0.0382 | 0.0410 | 0.0382 | 0.0410 | 0.0410 | - |
02 Apr 2024 | 0.0406 | 0.0406 | 0.0402 | 0.0402 | 0.0402 | - |
28 Mar 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | - |
27 Mar 2024 | 0.0409 | 0.0412 | 0.0409 | 0.0412 | 0.0412 | - |
26 Mar 2024 | 0.0409 | 0.0438 | 0.0409 | 0.0438 | 0.0438 | - |
25 Mar 2024 | 0.0400 | 0.0409 | 0.0400 | 0.0409 | 0.0409 | - |
22 Mar 2024 | 0.0399 | 0.0423 | 0.0399 | 0.0423 | 0.0423 | - |
21 Mar 2024 | 0.0409 | 0.0409 | 0.0399 | 0.0399 | 0.0399 | - |
20 Mar 2024 | 0.0431 | 0.0433 | 0.0431 | 0.0433 | 0.0433 | - |
19 Mar 2024 | 0.0419 | 0.0419 | 0.0410 | 0.0411 | 0.0411 | - |
18 Mar 2024 | 0.0424 | 0.0449 | 0.0421 | 0.0422 | 0.0422 | - |
15 Mar 2024 | 0.0419 | 0.0474 | 0.0419 | 0.0449 | 0.0449 | 2,000 |
14 Mar 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
13 Mar 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
12 Mar 2024 | 0.0426 | 0.0436 | 0.0426 | 0.0436 | 0.0436 | - |
11 Mar 2024 | 0.0431 | 0.0432 | 0.0431 | 0.0432 | 0.0432 | - |
08 Mar 2024 | 0.0433 | 0.0449 | 0.0432 | 0.0432 | 0.0432 | - |
07 Mar 2024 | 0.0429 | 0.0429 | 0.0426 | 0.0426 | 0.0426 | - |
06 Mar 2024 | 0.0435 | 0.0435 | 0.0431 | 0.0431 | 0.0431 | - |
05 Mar 2024 | 0.0435 | 0.0440 | 0.0435 | 0.0440 | 0.0440 | - |
04 Mar 2024 | 0.0423 | 0.0423 | 0.0412 | 0.0412 | 0.0412 | - |
01 Mar 2024 | 0.0430 | 0.0430 | 0.0429 | 0.0430 | 0.0430 | - |
29 Feb 2024 | 0.0429 | 0.0429 | 0.0419 | 0.0419 | 0.0419 | - |
28 Feb 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
27 Feb 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
26 Feb 2024 | 0.0488 | 0.0489 | 0.0484 | 0.0484 | 0.0484 | - |
23 Feb 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | - |
22 Feb 2024 | 0.0489 | 0.0499 | 0.0489 | 0.0489 | 0.0489 | - |
21 Feb 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | - |
20 Feb 2024 | 0.0459 | 0.0478 | 0.0459 | 0.0478 | 0.0478 | - |
19 Feb 2024 | 0.0499 | 0.0527 | 0.0499 | 0.0527 | 0.0527 | - |
16 Feb 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
15 Feb 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
14 Feb 2024 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | - |
13 Feb 2024 | 0.0353 | 0.0353 | 0.0351 | 0.0351 | 0.0351 | - |
12 Feb 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | - |
09 Feb 2024 | 0.0352 | 0.0352 | 0.0348 | 0.0349 | 0.0349 | - |
08 Feb 2024 | 0.0359 | 0.0359 | 0.0357 | 0.0357 | 0.0357 | - |
07 Feb 2024 | 0.0369 | 0.0369 | 0.0349 | 0.0349 | 0.0349 | - |
06 Feb 2024 | 0.0318 | 0.0340 | 0.0318 | 0.0340 | 0.0340 | - |
05 Feb 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0319 | 0.0319 | - |
02 Feb 2024 | 0.0300 | 0.0301 | 0.0300 | 0.0301 | 0.0301 | - |
01 Feb 2024 | 0.0300 | 0.0302 | 0.0300 | 0.0302 | 0.0302 | - |
31 Jan 2024 | 0.0315 | 0.0330 | 0.0315 | 0.0330 | 0.0330 | - |
30 Jan 2024 | 0.0348 | 0.0359 | 0.0348 | 0.0359 | 0.0359 | - |
29 Jan 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
26 Jan 2024 | 0.0374 | 0.0379 | 0.0374 | 0.0379 | 0.0379 | - |
25 Jan 2024 | 0.0374 | 0.0379 | 0.0374 | 0.0379 | 0.0379 | - |
24 Jan 2024 | 0.0374 | 0.0379 | 0.0374 | 0.0379 | 0.0379 | - |
23 Jan 2024 | 0.0378 | 0.0379 | 0.0378 | 0.0378 | 0.0378 | - |
22 Jan 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
19 Jan 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | - |
18 Jan 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | - |
17 Jan 2024 | 0.0399 | 0.0405 | 0.0399 | 0.0405 | 0.0405 | - |
16 Jan 2024 | 0.0399 | 0.0420 | 0.0399 | 0.0420 | 0.0420 | - |
15 Jan 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
12 Jan 2024 | 0.0419 | 0.0419 | 0.0399 | 0.0399 | 0.0399 | - |
11 Jan 2024 | 0.0414 | 0.0430 | 0.0414 | 0.0419 | 0.0419 | - |
10 Jan 2024 | 0.0415 | 0.0415 | 0.0414 | 0.0414 | 0.0414 | - |
09 Jan 2024 | 0.0404 | 0.0414 | 0.0403 | 0.0414 | 0.0414 | - |
08 Jan 2024 | 0.0399 | 0.0411 | 0.0399 | 0.0411 | 0.0411 | - |
05 Jan 2024 | 0.0419 | 0.0419 | 0.0399 | 0.0399 | 0.0399 | - |
04 Jan 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | - |
03 Jan 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | - |
02 Jan 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | - |
29 Dec 2023 | 0.0408 | 0.0408 | 0.0400 | 0.0400 | 0.0400 | - |
28 Dec 2023 | 0.0400 | 0.0409 | 0.0400 | 0.0409 | 0.0409 | - |
27 Dec 2023 | 0.0409 | 0.0439 | 0.0400 | 0.0400 | 0.0400 | - |
22 Dec 2023 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
21 Dec 2023 | 0.0400 | 0.0428 | 0.0400 | 0.0414 | 0.0414 | - |
20 Dec 2023 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
19 Dec 2023 | 0.0400 | 0.0404 | 0.0400 | 0.0404 | 0.0404 | - |
18 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Dec 2023 | 0.0399 | 0.0409 | 0.0399 | 0.0409 | 0.0409 | - |
14 Dec 2023 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | - |
13 Dec 2023 | 0.0399 | 0.0409 | 0.0399 | 0.0399 | 0.0399 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |