Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 250,300 |
18 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 208,000 |
15 Mar 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 411,900 |
14 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 533,300 |
13 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 288,000 |
12 Mar 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 327,000 |
11 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 451,000 |
08 Mar 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 3,389,500 |
07 Mar 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 176,000 |
06 Mar 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 382,800 |
05 Mar 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,340,100 |
04 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 707,100 |
01 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 71,300 |
29 Feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 452,000 |
28 Feb 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 1,131,000 |
27 Feb 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 1,953,600 |
26 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 163,100 |
23 Feb 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 1,900,400 |
22 Feb 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 843,100 |
21 Feb 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 2,000,000 |
20 Feb 2024 | 0.0490 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 1,307,900 |
19 Feb 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 727,600 |
16 Feb 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 3,925,700 |
15 Feb 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 943,800 |
14 Feb 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 410,100 |
13 Feb 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 1,406,800 |
09 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
08 Feb 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 3,123,700 |
07 Feb 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,362,600 |
06 Feb 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 2,150,400 |
05 Feb 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,280,700 |
02 Feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 1,175,600 |
01 Feb 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,420,200 |
31 Jan 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,040,200 |
30 Jan 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 911,100 |
29 Jan 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 1,082,200 |
26 Jan 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 1,908,400 |
25 Jan 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 2,831,800 |
24 Jan 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 1,988,100 |
23 Jan 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 736,400 |
22 Jan 2024 | 0.0500 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 2,260,200 |
19 Jan 2024 | 0.0510 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 3,740,300 |
18 Jan 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 3,585,400 |
17 Jan 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 667,500 |
16 Jan 2024 | 0.0520 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 2,156,500 |
15 Jan 2024 | 0.0570 | 0.0580 | 0.0520 | 0.0530 | 0.0530 | 8,480,800 |
12 Jan 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 10,438,500 |
11 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,532,400 |
10 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,856,100 |
09 Jan 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 690,100 |
08 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 398,000 |
05 Jan 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 4,798,800 |
04 Jan 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,677,200 |
03 Jan 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 1,382,000 |
02 Jan 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 314,300 |
29 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 200,000 |
28 Dec 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 6,608,000 |
27 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 2,613,500 |
26 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 240,000 |
22 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,136,100 |
21 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 255,100 |
20 Dec 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 3,186,300 |
19 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 10,000 |
18 Dec 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 1,545,200 |
15 Dec 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 1,088,900 |
14 Dec 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 2,168,400 |
13 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,527,000 |
12 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 676,600 |
11 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 487,800 |
08 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,528,000 |
07 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,290,400 |
06 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 263,500 |
05 Dec 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,739,200 |
04 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 457,300 |
01 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 372,900 |
30 Nov 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 1,879,600 |
29 Nov 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 974,100 |
28 Nov 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 595,800 |
27 Nov 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 2,011,800 |
24 Nov 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 93,800 |
23 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 455,000 |
22 Nov 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 2,476,100 |
21 Nov 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 2,616,700 |
20 Nov 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 994,100 |
17 Nov 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 1,027,500 |
16 Nov 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 374,100 |
15 Nov 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 5,825,300 |
14 Nov 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,752,100 |
10 Nov 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 3,342,700 |
09 Nov 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 203,500 |
08 Nov 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 1,188,900 |
07 Nov 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 1,114,600 |
06 Nov 2023 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 10,705,100 |
03 Nov 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 2,610,200 |
02 Nov 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 1,088,600 |
01 Nov 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 2,774,400 |
31 Oct 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,704,500 |
30 Oct 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,952,500 |
27 Oct 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 1,718,300 |
26 Oct 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 627,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |