Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 19,000 |
01 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
30 Apr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 363,500 |
29 Apr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 102,000 |
26 Apr 2024 | 0.0390 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 76,300 |
25 Apr 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 178,900 |
24 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 14,500 |
23 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 200,000 |
22 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 16,100 |
19 Apr 2024 | 0.0370 | 0.0410 | 0.0370 | 0.0380 | 0.0380 | 43,100 |
18 Apr 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 68,500 |
17 Apr 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 49,000 |
16 Apr 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 31,000 |
15 Apr 2024 | 0.0410 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 34,400 |
12 Apr 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 134,100 |
11 Apr 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 21,800 |
10 Apr 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0460 | 0.0460 | 61,100 |
09 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
08 Apr 2024 | 0.0510 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 100,500 |
05 Apr 2024 | 0.0450 | 0.0490 | 0.0440 | 0.0480 | 0.0480 | 74,500 |
04 Apr 2024 | 0.0470 | 0.0520 | 0.0440 | 0.0450 | 0.0450 | 172,900 |
03 Apr 2024 | 0.0400 | 0.0530 | 0.0370 | 0.0520 | 0.0520 | 1,182,400 |
02 Apr 2024 | 0.0360 | 0.0480 | 0.0360 | 0.0470 | 0.0470 | 143,400 |
01 Apr 2024 | 0.0440 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 65,100 |
28 Mar 2024 | 0.0410 | 0.0450 | 0.0380 | 0.0450 | 0.0450 | 222,000 |
27 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 27,000 |
26 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 15,700 |
25 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
22 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 10,500 |
21 Mar 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 10,000 |
20 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
19 Mar 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 71,300 |
18 Mar 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 4,700 |
15 Mar 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 61,700 |
14 Mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 88,500 |
13 Mar 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 227,100 |
12 Mar 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 77,000 |
11 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 73,800 |
08 Mar 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 20,300 |
07 Mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 11,900 |
06 Mar 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 36,900 |
05 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 53,900 |
04 Mar 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 20,100 |
01 Mar 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 88,400 |
29 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 200 |
28 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 4,600 |
27 Feb 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 100,000 |
26 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 12,100 |
23 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,500 |
22 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 500 |
21 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,500 |
20 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,400 |
16 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 12,000 |
15 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 45,200 |
14 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 16,700 |
13 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 40,000 |
12 Feb 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 112,400 |
09 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 16,100 |
08 Feb 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 150,800 |
07 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 86,100 |
06 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 61,600 |
05 Feb 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0370 | 0.0370 | 80,000 |
02 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 119,200 |
01 Feb 2024 | 0.0460 | 0.0460 | 0.0370 | 0.0400 | 0.0400 | 51,600 |
31 Jan 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 22,300 |
30 Jan 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 95,700 |
29 Jan 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 55,400 |
26 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 25,300 |
25 Jan 2024 | 0.0490 | 0.0510 | 0.0360 | 0.0430 | 0.0430 | 288,700 |
24 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 22,200 |
23 Jan 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 155,500 |
22 Jan 2024 | 0.0410 | 0.0490 | 0.0410 | 0.0490 | 0.0490 | 9,800 |
19 Jan 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 101,000 |
18 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
17 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 11,900 |
16 Jan 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 75,700 |
12 Jan 2024 | 0.0470 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 60,000 |
11 Jan 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 42,500 |
10 Jan 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 11,500 |
09 Jan 2024 | 0.0500 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 28,100 |
08 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 100 |
05 Jan 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 58,600 |
04 Jan 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 6,100 |
03 Jan 2024 | 0.0560 | 0.0560 | 0.0480 | 0.0500 | 0.0500 | 213,800 |
02 Jan 2024 | 0.0510 | 0.0570 | 0.0490 | 0.0550 | 0.0550 | 109,900 |
29 Dec 2023 | 0.0550 | 0.0550 | 0.0490 | 0.0510 | 0.0510 | 46,800 |
28 Dec 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 124,500 |
27 Dec 2023 | 0.0570 | 0.0590 | 0.0520 | 0.0540 | 0.0540 | 386,700 |
26 Dec 2023 | 0.0580 | 0.0630 | 0.0560 | 0.0590 | 0.0590 | 129,200 |
22 Dec 2023 | 0.0550 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 175,800 |
21 Dec 2023 | 0.0570 | 0.0610 | 0.0560 | 0.0570 | 0.0570 | 157,300 |
20 Dec 2023 | 0.0530 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 72,300 |
19 Dec 2023 | 0.0530 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 35,200 |
18 Dec 2023 | 0.0520 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 56,400 |
15 Dec 2023 | 0.0550 | 0.0550 | 0.0490 | 0.0520 | 0.0520 | 254,000 |
14 Dec 2023 | 0.0490 | 0.0570 | 0.0450 | 0.0530 | 0.0530 | 240,400 |
13 Dec 2023 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 200,000 |
12 Dec 2023 | 0.0380 | 0.0440 | 0.0380 | 0.0430 | 0.0430 | 500,000 |
11 Dec 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 96,200 |
08 Dec 2023 | 0.0400 | 0.0410 | 0.0300 | 0.0320 | 0.0320 | 269,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |