Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 379,007 |
04 Jun 2024 | 0.0660 | 0.0660 | 0.0620 | 0.0630 | 0.0630 | 188,036 |
03 Jun 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 897,598 |
31 May 2024 | 0.0630 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 626,678 |
30 May 2024 | 0.0660 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 3,995,514 |
29 May 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 710,744 |
28 May 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 1,371,327 |
27 May 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 652,411 |
24 May 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 1,831,153 |
23 May 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 3,949,280 |
22 May 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0700 | 0.0700 | 1,355,959 |
21 May 2024 | 0.0750 | 0.0770 | 0.0740 | 0.0760 | 0.0760 | 901,545 |
20 May 2024 | 0.0700 | 0.0770 | 0.0700 | 0.0770 | 0.0770 | 5,479,935 |
17 May 2024 | 0.0690 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 1,885,818 |
16 May 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 707,038 |
15 May 2024 | 0.0680 | 0.0720 | 0.0680 | 0.0700 | 0.0700 | 1,392,791 |
14 May 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 337,381 |
13 May 2024 | 0.0670 | 0.0690 | 0.0650 | 0.0670 | 0.0670 | 1,657,075 |
10 May 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 1,331,765 |
09 May 2024 | 0.0670 | 0.0670 | 0.0655 | 0.0660 | 0.0660 | 1,991,237 |
08 May 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 1,281,280 |
07 May 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 55,553 |
06 May 2024 | 0.0690 | 0.0695 | 0.0660 | 0.0690 | 0.0690 | 1,757,599 |
03 May 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 1,166,768 |
02 May 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 903,046 |
01 May 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 2,650,436 |
30 Apr 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 1,828,179 |
29 Apr 2024 | 0.0750 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 3,497,101 |
26 Apr 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 3,539,172 |
24 Apr 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 558,208 |
23 Apr 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 602,905 |
22 Apr 2024 | 0.0680 | 0.0720 | 0.0660 | 0.0720 | 0.0720 | 2,535,717 |
19 Apr 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 2,578,685 |
18 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 2,906,949 |
17 Apr 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 1,296,346 |
16 Apr 2024 | 0.0770 | 0.0770 | 0.0690 | 0.0720 | 0.0720 | 2,961,638 |
15 Apr 2024 | 0.0770 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 2,162,528 |
12 Apr 2024 | 0.0780 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 1,323,731 |
11 Apr 2024 | 0.0770 | 0.0820 | 0.0760 | 0.0770 | 0.0770 | 5,040,976 |
10 Apr 2024 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 8,054,253 |
09 Apr 2024 | 0.0730 | 0.0755 | 0.0720 | 0.0720 | 0.0720 | 3,886,763 |
08 Apr 2024 | 0.0680 | 0.0730 | 0.0680 | 0.0730 | 0.0730 | 1,709,940 |
05 Apr 2024 | 0.0710 | 0.0710 | 0.0660 | 0.0690 | 0.0690 | 1,324,349 |
04 Apr 2024 | 0.0720 | 0.0760 | 0.0710 | 0.0710 | 0.0710 | 5,731,697 |
03 Apr 2024 | 0.0620 | 0.0730 | 0.0620 | 0.0730 | 0.0730 | 7,352,506 |
02 Apr 2024 | 0.0600 | 0.0640 | 0.0570 | 0.0640 | 0.0640 | 2,900,741 |
28 Mar 2024 | 0.0570 | 0.0620 | 0.0570 | 0.0590 | 0.0590 | 1,372,706 |
27 Mar 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 1,037,355 |
26 Mar 2024 | 0.0640 | 0.0640 | 0.0560 | 0.0580 | 0.0580 | 3,732,949 |
25 Mar 2024 | 0.0630 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 1,071,704 |
22 Mar 2024 | 0.0660 | 0.0660 | 0.0610 | 0.0630 | 0.0630 | 2,266,242 |
21 Mar 2024 | 0.0560 | 0.0660 | 0.0560 | 0.0660 | 0.0660 | 5,731,380 |
20 Mar 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 702,859 |
19 Mar 2024 | 0.0560 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 2,774,765 |
18 Mar 2024 | 0.0530 | 0.0580 | 0.0510 | 0.0560 | 0.0560 | 5,562,326 |
15 Mar 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 10,439,681 |
14 Mar 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 4,085,493 |
13 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,575,692 |
12 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 1,622,537 |
11 Mar 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 4,796,146 |
08 Mar 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 2,667,653 |
07 Mar 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 2,540,809 |
06 Mar 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 6,634,910 |
05 Mar 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 917,794 |
04 Mar 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 3,347,356 |
01 Mar 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 396,878 |
29 Feb 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 2,496,289 |
28 Feb 2024 | 0.0400 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 2,910,210 |
27 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,595,217 |
26 Feb 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 3,749,409 |
23 Feb 2024 | 0.0420 | 0.0430 | 0.0380 | 0.0390 | 0.0390 | 4,050,031 |
22 Feb 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 5,802,099 |
21 Feb 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,730,808 |
20 Feb 2024 | 0.0435 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 881,392 |
19 Feb 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 1,560,259 |
16 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,178,374 |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 1,561,304 |
14 Feb 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 2,366,662 |
13 Feb 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 2,650,832 |
12 Feb 2024 | 0.0500 | 0.0505 | 0.0460 | 0.0470 | 0.0470 | 4,340,488 |
09 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 528,687 |
08 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 913,789 |
07 Feb 2024 | 0.0505 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 501,357 |
06 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 521,416 |
05 Feb 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 396,254 |
02 Feb 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 1,504,041 |
01 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 675,929 |
31 Jan 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 48,565 |
30 Jan 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,031,915 |
29 Jan 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 805,173 |
25 Jan 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 286,330 |
24 Jan 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 1,183,384 |
23 Jan 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 843,414 |
22 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 61,347 |
19 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 161,413 |
18 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 1,075,248 |
17 Jan 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,214,068 |
16 Jan 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 287,784 |
15 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 76,098 |
12 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 132,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |