Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 231,600 |
17 Apr 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 84,800 |
16 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 177,400 |
15 Apr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 36,800 |
12 Apr 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 100,300 |
11 Apr 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 113,100 |
10 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 36,500 |
09 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 29,700 |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 231,600 |
05 Apr 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 158,500 |
04 Apr 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 343,300 |
03 Apr 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 165,100 |
02 Apr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 114,600 |
01 Apr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 163,900 |
28 Mar 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 201,800 |
27 Mar 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 86,500 |
26 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 34,500 |
25 Mar 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 190,700 |
22 Mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 177,300 |
21 Mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 39,100 |
20 Mar 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 89,500 |
19 Mar 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 116,400 |
18 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 16,300 |
15 Mar 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 128,100 |
14 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 17,700 |
13 Mar 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 12,300 |
12 Mar 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 116,700 |
11 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 127,800 |
08 Mar 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 130,100 |
07 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 88,400 |
06 Mar 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 98,000 |
05 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 65,100 |
04 Mar 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 103,600 |
01 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 165,100 |
29 Feb 2024 | 0.0430 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 72,900 |
28 Feb 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 16,700 |
27 Feb 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 15,500 |
26 Feb 2024 | 0.0410 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 28,000 |
23 Feb 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0410 | 0.0410 | 150,300 |
22 Feb 2024 | 0.0450 | 0.0500 | 0.0410 | 0.0410 | 0.0410 | 93,500 |
21 Feb 2024 | 0.0490 | 0.0500 | 0.0410 | 0.0460 | 0.0460 | 111,800 |
20 Feb 2024 | 0.0390 | 0.0480 | 0.0390 | 0.0470 | 0.0470 | 364,200 |
16 Feb 2024 | 0.0430 | 0.0460 | 0.0390 | 0.0440 | 0.0440 | 109,500 |
15 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0440 | 0.0440 | 299,900 |
14 Feb 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 99,400 |
13 Feb 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 145,500 |
12 Feb 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 149,800 |
09 Feb 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 141,700 |
08 Feb 2024 | 0.0420 | 0.0430 | 0.0360 | 0.0370 | 0.0370 | 298,100 |
07 Feb 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 157,800 |
06 Feb 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 78,400 |
05 Feb 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 124,400 |
02 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 66,800 |
01 Feb 2024 | 0.0450 | 0.0470 | 0.0400 | 0.0410 | 0.0410 | 364,600 |
31 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 51,400 |
30 Jan 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 3,000 |
29 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 45,600 |
26 Jan 2024 | 0.0530 | 0.0530 | 0.0450 | 0.0450 | 0.0450 | 110,900 |
25 Jan 2024 | 0.0470 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 160,300 |
24 Jan 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 56,800 |
23 Jan 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 53,500 |
22 Jan 2024 | 0.0430 | 0.0480 | 0.0410 | 0.0480 | 0.0480 | 59,300 |
19 Jan 2024 | 0.0410 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 34,400 |
18 Jan 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 31,300 |
17 Jan 2024 | 0.0440 | 0.0480 | 0.0420 | 0.0460 | 0.0460 | 322,100 |
16 Jan 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 167,200 |
12 Jan 2024 | 0.0540 | 0.0540 | 0.0460 | 0.0460 | 0.0460 | 118,500 |
11 Jan 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 19,900 |
10 Jan 2024 | 0.0510 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 97,400 |
09 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0510 | 0.0510 | 47,400 |
08 Jan 2024 | 0.0500 | 0.0660 | 0.0500 | 0.0500 | 0.0500 | 179,700 |
05 Jan 2024 | 0.0670 | 0.0670 | 0.0500 | 0.0500 | 0.0500 | 174,700 |
04 Jan 2024 | 0.0590 | 0.0620 | 0.0490 | 0.0590 | 0.0590 | 41,200 |
03 Jan 2024 | 0.0670 | 0.0670 | 0.0550 | 0.0550 | 0.0550 | 127,900 |
02 Jan 2024 | 0.0580 | 0.0680 | 0.0570 | 0.0630 | 0.0630 | 174,400 |
29 Dec 2023 | 0.0480 | 0.0690 | 0.0480 | 0.0640 | 0.0640 | 486,300 |
28 Dec 2023 | 0.0460 | 0.0600 | 0.0460 | 0.0510 | 0.0510 | 525,100 |
27 Dec 2023 | 0.0470 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 86,400 |
26 Dec 2023 | 0.0480 | 0.0540 | 0.0480 | 0.0510 | 0.0510 | 165,900 |
22 Dec 2023 | 0.0480 | 0.0530 | 0.0480 | 0.0520 | 0.0520 | 176,400 |
21 Dec 2023 | 0.0450 | 0.0500 | 0.0430 | 0.0490 | 0.0490 | 106,900 |
20 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 27,600 |
19 Dec 2023 | 0.0470 | 0.0500 | 0.0430 | 0.0460 | 0.0460 | 240,500 |
18 Dec 2023 | 0.0470 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 56,400 |
15 Dec 2023 | 0.0410 | 0.0470 | 0.0410 | 0.0470 | 0.0470 | 80,500 |
14 Dec 2023 | 0.0470 | 0.0470 | 0.0410 | 0.0410 | 0.0410 | 179,100 |
13 Dec 2023 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 26,900 |
12 Dec 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 58,900 |
11 Dec 2023 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 258,500 |
08 Dec 2023 | 0.0460 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 156,700 |
07 Dec 2023 | 0.0480 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 251,100 |
06 Dec 2023 | 0.0530 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 58,100 |
05 Dec 2023 | 0.0490 | 0.0530 | 0.0470 | 0.0480 | 0.0480 | 186,900 |
04 Dec 2023 | 0.0500 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 69,400 |
01 Dec 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 90,100 |
30 Nov 2023 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 104,200 |
29 Nov 2023 | 0.0510 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 79,700 |
28 Nov 2023 | 0.0500 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 89,400 |
27 Nov 2023 | 0.0510 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 135,600 |
24 Nov 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 101,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |