Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 326,700 |
16 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 673,300 |
15 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,241,500 |
12 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 713,100 |
11 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 174,600 |
10 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 312,700 |
09 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 855,600 |
08 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 3,687,700 |
05 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,972,200 |
04 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,168,800 |
03 Apr 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 4,762,800 |
02 Apr 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 233,000 |
01 Apr 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 1,393,000 |
28 Mar 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 640,200 |
27 Mar 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 228,000 |
26 Mar 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 710,200 |
25 Mar 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 587,400 |
22 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 62,300 |
21 Mar 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 407,000 |
20 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 296,100 |
19 Mar 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 856,900 |
18 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 827,100 |
15 Mar 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 252,000 |
14 Mar 2024 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 840,200 |
13 Mar 2024 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 827,500 |
12 Mar 2024 | 0.1000 | 0.1100 | 0.0800 | 0.0900 | 0.0900 | 1,583,400 |
11 Mar 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 1,099,500 |
08 Mar 2024 | 0.0800 | 0.1100 | 0.0800 | 0.0900 | 0.0900 | 3,771,800 |
07 Mar 2024 | 0.1000 | 0.1000 | 0.0600 | 0.0800 | 0.0800 | 8,272,300 |
06 Mar 2024 | 0.1300 | 0.1400 | 0.0900 | 0.1000 | 0.1000 | 7,355,900 |
05 Mar 2024 | 0.1400 | 0.1400 | 0.1100 | 0.1200 | 0.1200 | 4,600,700 |
04 Mar 2024 | 0.1300 | 0.1500 | 0.1200 | 0.1500 | 0.1500 | 4,611,400 |
01 Mar 2024 | 0.1100 | 0.1300 | 0.1000 | 0.1200 | 0.1200 | 4,990,100 |
29 Feb 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 1,778,900 |
28 Feb 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 1,241,800 |
27 Feb 2024 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 4,094,500 |
26 Feb 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 2,834,700 |
23 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,851,100 |
22 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 2,209,000 |
21 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 2,825,000 |
20 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,142,000 |
16 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 2,990,700 |
15 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,545,800 |
14 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,087,000 |
13 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 2,193,000 |
12 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,402,900 |
09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 851,900 |
08 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,371,400 |
07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 276,200 |
06 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,202,000 |
05 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 129,300 |
02 Feb 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 611,000 |
01 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 519,400 |
31 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 418,300 |
30 Jan 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 2,002,300 |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 228,400 |
26 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,600 |
25 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,046,800 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 336,200 |
23 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 358,200 |
22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,268,800 |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 178,300 |
18 Jan 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 527,900 |
17 Jan 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 342,500 |
16 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,200 |
12 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 157,800 |
11 Jan 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 1,013,000 |
10 Jan 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 247,000 |
09 Jan 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 139,300 |
08 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 227,400 |
05 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 225,500 |
04 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 228,000 |
03 Jan 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 746,200 |
02 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 133,100 |
29 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 528,400 |
28 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 235,600 |
27 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 688,400 |
26 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,001,900 |
22 Dec 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,811,700 |
21 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,117,000 |
20 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,629,600 |
19 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,005,600 |
18 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 742,600 |
15 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,513,700 |
14 Dec 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,543,400 |
13 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 402,000 |
12 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 254,100 |
11 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 479,200 |
08 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 293,700 |
07 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 592,600 |
06 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 430,900 |
05 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 218,300 |
04 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 209,900 |
01 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 84,300 |
30 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 94,200 |
29 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 106,400 |
28 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 833,900 |
27 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,591,800 |
24 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,400 |
22 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 582,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |