Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 608,400 |
27 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 267,100 |
26 Mar 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 9,510,400 |
25 Mar 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 2,865,100 |
22 Mar 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 2,010,900 |
21 Mar 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 2,690,800 |
20 Mar 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 238,400 |
19 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 325,500 |
18 Mar 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 3,121,100 |
15 Mar 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 3,432,500 |
14 Mar 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,208,100 |
13 Mar 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 520,900 |
12 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 348,000 |
11 Mar 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 3,140,500 |
08 Mar 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 2,412,200 |
07 Mar 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 2,840,900 |
06 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 869,800 |
05 Mar 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 2,105,500 |
04 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 948,600 |
01 Mar 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 4,171,200 |
29 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 3,761,300 |
28 Feb 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 13,599,100 |
27 Feb 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 1,981,900 |
26 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 2,657,000 |
23 Feb 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 2,247,800 |
22 Feb 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 1,322,000 |
21 Feb 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 960,000 |
20 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 6,886,900 |
19 Feb 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 1,910,100 |
16 Feb 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 12,788,200 |
15 Feb 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 2,166,700 |
14 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 778,500 |
13 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 2,759,000 |
09 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 1,251,300 |
08 Feb 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 1,911,300 |
07 Feb 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 355,300 |
06 Feb 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 1,374,700 |
05 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 5,823,000 |
02 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,470,400 |
01 Feb 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 2,248,800 |
31 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 3,375,900 |
30 Jan 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 14,092,100 |
29 Jan 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 941,800 |
26 Jan 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 2,506,800 |
25 Jan 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 942,300 |
24 Jan 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 2,609,100 |
23 Jan 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 2,272,900 |
22 Jan 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 2,641,900 |
19 Jan 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 636,500 |
18 Jan 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 7,392,800 |
17 Jan 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 4,106,500 |
16 Jan 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 2,418,200 |
15 Jan 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 1,274,300 |
12 Jan 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 2,658,700 |
11 Jan 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 12,904,300 |
10 Jan 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 1,606,300 |
09 Jan 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 2,660,500 |
08 Jan 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 4,119,300 |
05 Jan 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 5,243,400 |
04 Jan 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 3,476,100 |
03 Jan 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 6,658,400 |
02 Jan 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 12,334,900 |
29 Dec 2023 | 0.0590 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 19,709,800 |
28 Dec 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 813,300 |
27 Dec 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 1,013,400 |
26 Dec 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 4,632,800 |
22 Dec 2023 | 0.0570 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 7,572,100 |
21 Dec 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 3,354,500 |
20 Dec 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 5,347,700 |
19 Dec 2023 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 4,778,800 |
18 Dec 2023 | 0.0590 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 6,273,300 |
15 Dec 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 14,443,400 |
14 Dec 2023 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 3,905,600 |
13 Dec 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 459,800 |
12 Dec 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 668,900 |
11 Dec 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 2,989,400 |
08 Dec 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 3,019,100 |
07 Dec 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 1,654,300 |
06 Dec 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 1,155,900 |
05 Dec 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 2,182,800 |
04 Dec 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 1,804,800 |
01 Dec 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 1,473,100 |
30 Nov 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 3,291,100 |
29 Nov 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 2,873,400 |
28 Nov 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 1,613,000 |
27 Nov 2023 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 876,500 |
24 Nov 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 7,055,500 |
23 Nov 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 3,718,100 |
22 Nov 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 660,000 |
21 Nov 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 1,872,400 |
20 Nov 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 3,087,300 |
17 Nov 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 3,253,200 |
16 Nov 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 3,234,700 |
15 Nov 2023 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 1,601,000 |
14 Nov 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 3,424,200 |
10 Nov 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 774,600 |
09 Nov 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 2,516,800 |
08 Nov 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,736,100 |
07 Nov 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,771,500 |
06 Nov 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 3,321,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |