Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
25 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 217,400 |
24 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
23 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 270,000 |
22 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 460,100 |
19 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
18 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
17 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 151,100 |
16 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 450,700 |
15 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 272,000 |
12 Apr 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 424,700 |
11 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 200 |
09 Apr 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,703,700 |
08 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 260,900 |
05 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 160,900 |
04 Apr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 1,420,600 |
03 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
02 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
01 Apr 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 880,000 |
28 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
26 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
25 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 403,400 |
22 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
21 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
20 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 932,400 |
19 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 202,000 |
18 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
15 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 385,800 |
14 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
13 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
12 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
11 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 650,500 |
08 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
07 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 200,500 |
06 Mar 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 490,000 |
05 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
04 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,000 |
01 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 90,000 |
29 Feb 2024 | 0.0360 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 759,200 |
28 Feb 2024 | 0.0370 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 210,100 |
27 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
26 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 300,000 |
23 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
22 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
21 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 191,400 |
20 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 750,000 |
19 Feb 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 310,000 |
16 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 350,000 |
14 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
13 Feb 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 383,700 |
09 Feb 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0370 | 0.0370 | 1,317,900 |
08 Feb 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 210,000 |
07 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
06 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 250,000 |
05 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
02 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 127,600 |
01 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 84,900 |
31 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
30 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 548,100 |
29 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 871,900 |
26 Jan 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 225,000 |
25 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 540,000 |
24 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
23 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 201,000 |
22 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 729,600 |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 346,000 |
18 Jan 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 1,035,000 |
17 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 253,500 |
16 Jan 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 1,437,200 |
15 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,000 |
12 Jan 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 456,100 |
11 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,000 |
10 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
09 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
08 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
05 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
04 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
03 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
02 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
29 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100 |
27 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
26 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
22 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
21 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
20 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 30,100 |
19 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
18 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 20,000 |
15 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 20,000 |
14 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
13 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
06 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
05 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |