Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 120,000 |
25 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
24 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 3,000 |
23 Apr 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 190,900 |
22 Apr 2024 | 0.0450 | 0.0520 | 0.0450 | 0.0520 | 0.0520 | 154,300 |
19 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
18 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 56,600 |
17 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
16 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 12,000 |
15 Apr 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 104,400 |
12 Apr 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 172,400 |
11 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
09 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
08 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
05 Apr 2024 | 0.0490 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 574,300 |
04 Apr 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 365,600 |
03 Apr 2024 | 0.0460 | 0.0510 | 0.0460 | 0.0510 | 0.0510 | 264,000 |
02 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
01 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 48,300 |
28 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
27 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 232,600 |
26 Mar 2024 | 0.0410 | 0.0460 | 0.0410 | 0.0450 | 0.0450 | 11,400 |
25 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
22 Mar 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 10,100 |
21 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 67,000 |
20 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 20,000 |
19 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
18 Mar 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 256,100 |
15 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
14 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
13 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
12 Mar 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 8,100 |
11 Mar 2024 | 0.0430 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 21,000 |
08 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
07 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
06 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
05 Mar 2024 | 0.0450 | 0.0510 | 0.0400 | 0.0510 | 0.0510 | 65,700 |
04 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 93,100 |
01 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 111,800 |
29 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
28 Feb 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 227,100 |
27 Feb 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 388,400 |
26 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
23 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
22 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
21 Feb 2024 | 0.0460 | 0.0580 | 0.0460 | 0.0580 | 0.0580 | 20,000 |
20 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
19 Feb 2024 | 0.0450 | 0.0510 | 0.0450 | 0.0480 | 0.0480 | 81,000 |
16 Feb 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 40,000 |
15 Feb 2024 | 0.0470 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 95,000 |
14 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
13 Feb 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 100,100 |
09 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
08 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
07 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 14,500 |
06 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 600 |
05 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 16,000 |
02 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 449,100 |
01 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
31 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
30 Jan 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 20,000 |
29 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
26 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 4,000 |
25 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 50,000 |
24 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
23 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 64,600 |
22 Jan 2024 | 0.0560 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 102,000 |
19 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
18 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
17 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
16 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
15 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
12 Jan 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 1,700 |
11 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 49,400 |
10 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 5,000 |
09 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 5,000 |
08 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
05 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
04 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
03 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,400 |
02 Jan 2024 | 0.0610 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 25,100 |
29 Dec 2023 | 0.0610 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 113,400 |
28 Dec 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 41,100 |
27 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 20,000 |
26 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 5,600 |
22 Dec 2023 | 0.0540 | 0.0630 | 0.0540 | 0.0580 | 0.0580 | 135,200 |
21 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 |
20 Dec 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 98,100 |
19 Dec 2023 | 0.0590 | 0.0590 | 0.0540 | 0.0540 | 0.0540 | 600 |
18 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
15 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
14 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
13 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
12 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
11 Dec 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 26,400 |
08 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
07 Dec 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 40,000 |
06 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
05 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
04 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |