Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 571,000 |
02 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 90,200 |
01 May 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 212,000 |
30 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 390,000 |
29 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 275,300 |
26 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 142,000 |
25 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,091,000 |
24 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,016,800 |
23 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,500 |
22 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 383,300 |
19 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 102,000 |
18 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 38,600 |
17 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 15,000 |
16 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
15 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 308,000 |
12 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 409,400 |
11 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 108,000 |
10 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 18,800 |
09 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 64,000 |
08 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 137,500 |
05 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,709,700 |
04 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,500 |
03 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 3,134,000 |
02 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 491,100 |
01 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 157,300 |
28 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 704,900 |
27 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 367,800 |
26 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 182,000 |
25 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,200 |
22 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 74,000 |
21 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
20 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 57,600 |
19 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,500 |
18 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 58,300 |
15 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
14 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 86,200 |
13 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
12 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 89,000 |
11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 76,500 |
08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,500 |
07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,000 |
06 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 44,500 |
05 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 107,600 |
04 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 122,900 |
01 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 226,000 |
29 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 324,000 |
28 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 253,200 |
27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 202,600 |
26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
23 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,600 |
22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
21 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 42,000 |
20 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 196,000 |
16 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,300 |
15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 74,300 |
13 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 188,500 |
12 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 80,000 |
09 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 7,300 |
08 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 120,000 |
07 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 119,400 |
06 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 129,100 |
05 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 173,900 |
02 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 87,000 |
01 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,000 |
31 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 194,500 |
30 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 150,900 |
29 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 277,000 |
26 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 68,100 |
25 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 231,900 |
24 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 10,000 |
23 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 165,000 |
22 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 418,600 |
19 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 42,900 |
18 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,000 |
17 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
16 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 113,800 |
15 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
12 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 168,000 |
11 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 553,900 |
10 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,600 |
09 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 118,000 |
08 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 39,400 |
05 Jan 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 24,700 |
04 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 58,000 |
03 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,800 |
02 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
29 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 83,000 |
28 Dec 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 54,000 |
27 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 38,500 |
22 Dec 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 263,000 |
21 Dec 2023 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 291,800 |
20 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 145,500 |
19 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 49,000 |
18 Dec 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 89,900 |
15 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 180,500 |
14 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 129,700 |
13 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,000 |
12 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,000 |
11 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |