Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0514 | 0.0531 | 0.0510 | 0.0511 | 0.0511 | 55,608 |
02 May 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 20,100 |
01 May 2024 | 0.0550 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 24,600 |
30 Apr 2024 | 0.0560 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 147,500 |
29 Apr 2024 | 0.0570 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 15,700 |
26 Apr 2024 | 0.0640 | 0.0640 | 0.0530 | 0.0540 | 0.0540 | 51,000 |
25 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 79,900 |
24 Apr 2024 | 0.0520 | 0.0590 | 0.0500 | 0.0590 | 0.0590 | 35,700 |
23 Apr 2024 | 0.0510 | 0.0550 | 0.0500 | 0.0510 | 0.0510 | 168,900 |
22 Apr 2024 | 0.0550 | 0.0590 | 0.0520 | 0.0570 | 0.0570 | 120,700 |
19 Apr 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 74,700 |
18 Apr 2024 | 0.0550 | 0.0590 | 0.0510 | 0.0590 | 0.0590 | 98,800 |
17 Apr 2024 | 0.0500 | 0.0530 | 0.0480 | 0.0510 | 0.0510 | 92,300 |
16 Apr 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 151,000 |
15 Apr 2024 | 0.0520 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 361,700 |
12 Apr 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0540 | 0.0540 | 364,900 |
11 Apr 2024 | 0.0560 | 0.0620 | 0.0550 | 0.0580 | 0.0580 | 63,700 |
10 Apr 2024 | 0.0530 | 0.0590 | 0.0530 | 0.0590 | 0.0590 | 103,100 |
09 Apr 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 45,300 |
08 Apr 2024 | 0.0670 | 0.0670 | 0.0530 | 0.0550 | 0.0550 | 57,700 |
05 Apr 2024 | 0.0540 | 0.0600 | 0.0530 | 0.0600 | 0.0600 | 184,700 |
04 Apr 2024 | 0.0580 | 0.0610 | 0.0550 | 0.0600 | 0.0600 | 253,400 |
03 Apr 2024 | 0.0560 | 0.0600 | 0.0540 | 0.0580 | 0.0580 | 184,100 |
02 Apr 2024 | 0.0530 | 0.0580 | 0.0510 | 0.0540 | 0.0540 | 555,000 |
01 Apr 2024 | 0.0550 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 35,200 |
28 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 49,300 |
27 Mar 2024 | 0.0550 | 0.0560 | 0.0510 | 0.0550 | 0.0550 | 112,000 |
26 Mar 2024 | 0.0590 | 0.0590 | 0.0480 | 0.0550 | 0.0550 | 368,100 |
25 Mar 2024 | 0.0590 | 0.0670 | 0.0550 | 0.0590 | 0.0590 | 345,000 |
22 Mar 2024 | 0.0600 | 0.0660 | 0.0580 | 0.0660 | 0.0660 | 313,600 |
21 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0590 | 0.0590 | 690,100 |
20 Mar 2024 | 0.0450 | 0.0580 | 0.0430 | 0.0530 | 0.0530 | 1,141,700 |
19 Mar 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 65,700 |
18 Mar 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 341,500 |
15 Mar 2024 | 0.0480 | 0.0490 | 0.0430 | 0.0450 | 0.0450 | 135,000 |
14 Mar 2024 | 0.0440 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 50,600 |
13 Mar 2024 | 0.0460 | 0.0500 | 0.0410 | 0.0430 | 0.0430 | 211,500 |
12 Mar 2024 | 0.0420 | 0.0460 | 0.0410 | 0.0460 | 0.0460 | 139,400 |
11 Mar 2024 | 0.0450 | 0.0520 | 0.0430 | 0.0430 | 0.0430 | 277,000 |
08 Mar 2024 | 0.0450 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 420,000 |
07 Mar 2024 | 0.0440 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 234,600 |
06 Mar 2024 | 0.0450 | 0.0450 | 0.0370 | 0.0410 | 0.0410 | 415,100 |
05 Mar 2024 | 0.0450 | 0.0460 | 0.0400 | 0.0410 | 0.0410 | 48,800 |
04 Mar 2024 | 0.0440 | 0.0470 | 0.0410 | 0.0430 | 0.0430 | 220,200 |
01 Mar 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 118,400 |
29 Feb 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 400,100 |
28 Feb 2024 | 0.0420 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 335,600 |
27 Feb 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0410 | 0.0410 | 518,600 |
26 Feb 2024 | 0.0350 | 0.0410 | 0.0300 | 0.0370 | 0.0370 | 503,000 |
23 Feb 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 54,700 |
22 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 9,000 |
21 Feb 2024 | 0.0370 | 0.0370 | 0.0300 | 0.0310 | 0.0310 | 22,700 |
20 Feb 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 126,200 |
16 Feb 2024 | 0.0320 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 95,400 |
15 Feb 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 135,700 |
14 Feb 2024 | 0.0330 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 216,300 |
13 Feb 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 3,500 |
12 Feb 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 101,900 |
09 Feb 2024 | 0.0390 | 0.0390 | 0.0330 | 0.0330 | 0.0330 | 43,000 |
08 Feb 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 59,000 |
07 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 7,100 |
06 Feb 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 101,600 |
05 Feb 2024 | 0.0260 | 0.0330 | 0.0260 | 0.0330 | 0.0330 | 45,300 |
02 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
01 Feb 2024 | 0.0300 | 0.0340 | 0.0280 | 0.0310 | 0.0310 | 413,500 |
31 Jan 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 73,000 |
30 Jan 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 45,000 |
29 Jan 2024 | 0.0320 | 0.0340 | 0.0290 | 0.0300 | 0.0300 | 874,400 |
26 Jan 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 241,300 |
25 Jan 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 287,300 |
24 Jan 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 33,800 |
23 Jan 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 89,400 |
22 Jan 2024 | 0.0300 | 0.0330 | 0.0290 | 0.0300 | 0.0300 | 266,400 |
19 Jan 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 45,600 |
18 Jan 2024 | 0.0290 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 438,700 |
17 Jan 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 20,000 |
16 Jan 2024 | 0.0260 | 0.0320 | 0.0260 | 0.0280 | 0.0280 | 326,900 |
12 Jan 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 264,800 |
11 Jan 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 12,000 |
10 Jan 2024 | 0.0250 | 0.0330 | 0.0250 | 0.0290 | 0.0290 | 4,700 |
09 Jan 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 133,700 |
08 Jan 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 683,700 |
05 Jan 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 455,500 |
04 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 47,000 |
03 Jan 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 73,100 |
02 Jan 2024 | 0.0340 | 0.0360 | 0.0310 | 0.0350 | 0.0350 | 141,500 |
29 Dec 2023 | 0.0340 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 455,400 |
28 Dec 2023 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 50,300 |
27 Dec 2023 | 0.0340 | 0.0380 | 0.0310 | 0.0310 | 0.0310 | 299,600 |
26 Dec 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 80,200 |
22 Dec 2023 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 149,400 |
21 Dec 2023 | 0.0380 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 285,300 |
20 Dec 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 172,700 |
19 Dec 2023 | 0.0450 | 0.0450 | 0.0350 | 0.0370 | 0.0370 | 73,900 |
18 Dec 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 28,900 |
15 Dec 2023 | 0.0360 | 0.0410 | 0.0340 | 0.0370 | 0.0370 | 440,100 |
14 Dec 2023 | 0.0380 | 0.0410 | 0.0350 | 0.0410 | 0.0410 | 469,600 |
13 Dec 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 224,200 |
12 Dec 2023 | 0.0370 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 128,800 |
11 Dec 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 32,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |