Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0170 | 0.0170 | 149,800 |
04 Jun 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 22,400 |
03 Jun 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 60,100 |
31 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 18,600 |
30 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 30,900 |
29 May 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 32,800 |
28 May 2024 | 0.0170 | 0.0200 | 0.0120 | 0.0170 | 0.0170 | 1,018,500 |
24 May 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 18,700 |
23 May 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 18,000 |
22 May 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 348,000 |
21 May 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 16,600 |
20 May 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 98,500 |
17 May 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 33,900 |
16 May 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 92,100 |
15 May 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0220 | 0.0220 | 54,900 |
14 May 2024 | 0.0220 | 0.0250 | 0.0200 | 0.0230 | 0.0230 | 146,500 |
13 May 2024 | 0.0220 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 39,700 |
10 May 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 5,900 |
09 May 2024 | 0.0270 | 0.0290 | 0.0230 | 0.0230 | 0.0230 | 90,100 |
08 May 2024 | 0.0300 | 0.0320 | 0.0230 | 0.0310 | 0.0310 | 94,800 |
07 May 2024 | 0.0300 | 0.0350 | 0.0280 | 0.0330 | 0.0330 | 186,700 |
06 May 2024 | 0.0360 | 0.0360 | 0.0310 | 0.0310 | 0.0310 | 47,700 |
03 May 2024 | 0.0380 | 0.0380 | 0.0310 | 0.0340 | 0.0340 | 49,800 |
02 May 2024 | 0.0370 | 0.0380 | 0.0310 | 0.0350 | 0.0350 | 232,400 |
01 May 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 75,000 |
30 Apr 2024 | 0.0400 | 0.0490 | 0.0370 | 0.0400 | 0.0400 | 170,400 |
29 Apr 2024 | 0.0400 | 0.0490 | 0.0380 | 0.0400 | 0.0400 | 60,200 |
26 Apr 2024 | 0.0340 | 0.0590 | 0.0330 | 0.0400 | 0.0400 | 486,100 |
25 Apr 2024 | 0.0430 | 0.0430 | 0.0330 | 0.0350 | 0.0350 | 94,700 |
24 Apr 2024 | 0.0390 | 0.0430 | 0.0330 | 0.0430 | 0.0430 | 238,800 |
23 Apr 2024 | 0.0340 | 0.0430 | 0.0330 | 0.0390 | 0.0390 | 173,900 |
22 Apr 2024 | 0.0380 | 0.0450 | 0.0310 | 0.0340 | 0.0340 | 325,600 |
19 Apr 2024 | 0.0380 | 0.0460 | 0.0380 | 0.0380 | 0.0380 | 552,300 |
18 Apr 2024 | 0.0600 | 0.1000 | 0.0370 | 0.0410 | 0.0410 | 2,377,100 |
17 Apr 2024 | 0.1200 | 0.1350 | 0.1030 | 0.1130 | 0.1130 | 9,867,000 |
16 Apr 2024 | 0.1200 | 0.1210 | 0.1020 | 0.1150 | 0.1150 | 7,489,500 |
15 Apr 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1280 | 0.1280 | 1,319,300 |
12 Apr 2024 | 0.1640 | 0.1650 | 0.1410 | 0.1440 | 0.1440 | 1,332,400 |
11 Apr 2024 | 0.1730 | 0.2100 | 0.1550 | 0.1650 | 0.1650 | 3,010,400 |
10 Apr 2024 | 0.1880 | 0.2250 | 0.1510 | 0.1700 | 0.1700 | 5,141,200 |
09 Apr 2024 | 0.1200 | 0.3650 | 0.1200 | 0.2160 | 0.2160 | 139,940,900 |
08 Apr 2024 | 0.1170 | 0.1290 | 0.1160 | 0.1220 | 0.1220 | 203,200 |
05 Apr 2024 | 0.1370 | 0.1370 | 0.1240 | 0.1280 | 0.1280 | 384,300 |
04 Apr 2024 | 0.1310 | 0.1450 | 0.1310 | 0.1370 | 0.1370 | 288,000 |
03 Apr 2024 | 0.1630 | 0.1660 | 0.1410 | 0.1460 | 0.1460 | 292,700 |
02 Apr 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1610 | 0.1610 | 103,900 |
01 Apr 2024 | 0.1700 | 0.1740 | 0.1600 | 0.1660 | 0.1660 | 104,400 |
28 Mar 2024 | 0.1560 | 0.1800 | 0.1420 | 0.1670 | 0.1670 | 476,400 |
27 Mar 2024 | 0.1550 | 0.1700 | 0.1400 | 0.1610 | 0.1610 | 657,500 |
26 Mar 2024 | 0.1990 | 0.1990 | 0.1500 | 0.1600 | 0.1600 | 1,138,100 |
25 Mar 2024 | 0.1870 | 0.2000 | 0.1740 | 0.1900 | 0.1900 | 5,363,600 |
22 Mar 2024 | 0.2090 | 0.2090 | 0.1740 | 0.1780 | 0.1780 | 282,000 |
21 Mar 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 130,900 |
20 Mar 2024 | 0.2170 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 146,400 |
19 Mar 2024 | 0.2210 | 0.2300 | 0.2100 | 0.2170 | 0.2170 | 25,300 |
18 Mar 2024 | 0.2310 | 0.2410 | 0.2200 | 0.2210 | 0.2210 | 94,900 |
15 Mar 2024 | 0.2350 | 0.2400 | 0.2220 | 0.2310 | 0.2310 | 62,900 |
14 Mar 2024 | 0.2210 | 0.2410 | 0.2210 | 0.2310 | 0.2310 | 124,800 |
13 Mar 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 227,000 |
12 Mar 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 36,200 |
11 Mar 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2140 | 0.2140 | 88,900 |
08 Mar 2024 | 0.2100 | 0.2210 | 0.2070 | 0.2110 | 0.2110 | 142,300 |
07 Mar 2024 | 0.2110 | 0.2220 | 0.2100 | 0.2100 | 0.2100 | 54,300 |
06 Mar 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 98,100 |
05 Mar 2024 | 0.2230 | 0.2230 | 0.2010 | 0.2030 | 0.2030 | 120,800 |
04 Mar 2024 | 0.2270 | 0.2280 | 0.2010 | 0.2100 | 0.2100 | 122,000 |
01 Mar 2024 | 0.2100 | 0.2280 | 0.2100 | 0.2170 | 0.2170 | 88,000 |
29 Feb 2024 | 0.2170 | 0.2300 | 0.2040 | 0.2150 | 0.2150 | 51,400 |
28 Feb 2024 | 0.2290 | 0.2290 | 0.2200 | 0.2260 | 0.2260 | 60,100 |
27 Feb 2024 | 0.2100 | 0.2240 | 0.2100 | 0.2240 | 0.2240 | 97,200 |
26 Feb 2024 | 0.2380 | 0.2380 | 0.2080 | 0.2100 | 0.2100 | 116,000 |
23 Feb 2024 | 0.2310 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 210,100 |
22 Feb 2024 | 0.2230 | 0.2500 | 0.2160 | 0.2310 | 0.2310 | 189,800 |
21 Feb 2024 | 0.2240 | 0.2400 | 0.2100 | 0.2270 | 0.2270 | 70,300 |
20 Feb 2024 | 0.2210 | 0.2320 | 0.2200 | 0.2240 | 0.2240 | 63,500 |
16 Feb 2024 | 0.2330 | 0.2450 | 0.2200 | 0.2230 | 0.2230 | 133,900 |
15 Feb 2024 | 0.2110 | 0.2500 | 0.2110 | 0.2310 | 0.2310 | 411,500 |
14 Feb 2024 | 0.2210 | 0.2250 | 0.2090 | 0.2140 | 0.2140 | 161,600 |
13 Feb 2024 | 0.2020 | 0.2300 | 0.2020 | 0.2200 | 0.2200 | 1,628,800 |
12 Feb 2024 | 0.2660 | 0.2660 | 0.2400 | 0.2450 | 0.2450 | 110,400 |
09 Feb 2024 | 0.2720 | 0.2720 | 0.2400 | 0.2550 | 0.2550 | 128,200 |
08 Feb 2024 | 0.2990 | 0.3000 | 0.2460 | 0.2520 | 0.2520 | 339,700 |
07 Feb 2024 | 0.2590 | 0.2700 | 0.2420 | 0.2420 | 0.2420 | 117,500 |
06 Feb 2024 | 0.2510 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 87,200 |
05 Feb 2024 | 0.2600 | 0.2700 | 0.2510 | 0.2520 | 0.2520 | 213,500 |
02 Feb 2024 | 0.2620 | 0.2780 | 0.2600 | 0.2600 | 0.2600 | 55,000 |
01 Feb 2024 | 0.2770 | 0.2800 | 0.2600 | 0.2640 | 0.2640 | 126,000 |
31 Jan 2024 | 0.2850 | 0.2850 | 0.2670 | 0.2790 | 0.2790 | 102,900 |
30 Jan 2024 | 0.2990 | 0.2990 | 0.2720 | 0.2750 | 0.2750 | 152,300 |
29 Jan 2024 | 0.2900 | 0.2990 | 0.2710 | 0.2990 | 0.2990 | 22,800 |
26 Jan 2024 | 0.2800 | 0.2930 | 0.2740 | 0.2930 | 0.2930 | 140,100 |
25 Jan 2024 | 0.2800 | 0.2880 | 0.2710 | 0.2750 | 0.2750 | 85,700 |
24 Jan 2024 | 0.2900 | 0.2900 | 0.2710 | 0.2720 | 0.2720 | 94,000 |
23 Jan 2024 | 0.2670 | 0.3200 | 0.2670 | 0.2890 | 0.2890 | 779,600 |
22 Jan 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 103,900 |
19 Jan 2024 | 0.2880 | 0.2890 | 0.2700 | 0.2700 | 0.2700 | 73,900 |
18 Jan 2024 | 0.2800 | 0.3100 | 0.2800 | 0.2820 | 0.2820 | 125,000 |
17 Jan 2024 | 0.2930 | 0.2930 | 0.2710 | 0.2850 | 0.2850 | 138,000 |
16 Jan 2024 | 0.3000 | 0.3000 | 0.2840 | 0.2940 | 0.2940 | 73,000 |
12 Jan 2024 | 0.2840 | 0.3070 | 0.2830 | 0.2840 | 0.2840 | 166,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |