Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 1,093,600 |
18 Apr 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 231,100 |
17 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 142,400 |
16 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 16,084,000 |
15 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 156,700 |
12 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 623,600 |
11 Apr 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 680,200 |
09 Apr 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 4,039,900 |
08 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 2,229,100 |
05 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 306,700 |
04 Apr 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 442,100 |
03 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
02 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 895,200 |
01 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 1,449,600 |
28 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 587,900 |
27 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 240,000 |
26 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 261,000 |
25 Mar 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 579,500 |
22 Mar 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 2,256,800 |
21 Mar 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 1,300 |
20 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 11,200 |
19 Mar 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 1,500 |
18 Mar 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 3,832,200 |
15 Mar 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 2,605,700 |
14 Mar 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 807,000 |
13 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 224,600 |
12 Mar 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 52,400 |
11 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 1,044,700 |
08 Mar 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 1,495,900 |
07 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 497,000 |
06 Mar 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 438,100 |
05 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 666,500 |
04 Mar 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 430,400 |
01 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 690,400 |
29 Feb 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 520,900 |
28 Feb 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 201,500 |
27 Feb 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 7,900 |
26 Feb 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 333,300 |
23 Feb 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 400,200 |
22 Feb 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 959,700 |
21 Feb 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 584,700 |
20 Feb 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 972,200 |
19 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 252,000 |
16 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,219,600 |
15 Feb 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 966,000 |
14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300,000 |
13 Feb 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 1,613,300 |
09 Feb 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 411,100 |
08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,400 |
07 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 480,300 |
06 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 35,100 |
05 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 756,200 |
02 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 909,700 |
01 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 1,935,200 |
31 Jan 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 2,797,700 |
30 Jan 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 2,999,900 |
29 Jan 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 1,784,400 |
26 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 403,800 |
25 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 1,966,600 |
24 Jan 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 1,182,300 |
23 Jan 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 1,070,300 |
22 Jan 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 1,154,700 |
19 Jan 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 1,260,300 |
18 Jan 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 1,048,600 |
17 Jan 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 285,400 |
16 Jan 2024 | 0.0560 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 3,136,000 |
15 Jan 2024 | 0.0560 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 13,159,300 |
12 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 2,959,900 |
11 Jan 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 2,790,800 |
10 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 957,100 |
09 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,309,000 |
08 Jan 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 1,350,100 |
05 Jan 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 1,589,000 |
04 Jan 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 453,100 |
03 Jan 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 2,526,900 |
02 Jan 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 9,737,100 |
29 Dec 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 2,905,500 |
28 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 410,100 |
27 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 1,040,000 |
26 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 269,400 |
22 Dec 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 501,000 |
21 Dec 2023 | 0.0510 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 4,280,400 |
20 Dec 2023 | 0.0510 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 1,012,300 |
19 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
18 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 769,600 |
15 Dec 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 968,600 |
14 Dec 2023 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 349,200 |
13 Dec 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 650,900 |
12 Dec 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 170,500 |
11 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 158,000 |
08 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 284,700 |
07 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 451,100 |
06 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 515,300 |
05 Dec 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 175,700 |
04 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 397,400 |
01 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 483,100 |
30 Nov 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 448,300 |
29 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 197,400 |
28 Nov 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 374,000 |
27 Nov 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 421,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |