Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0430 | 0.0470 | 0.0430 | 0.0460 | 0.0460 | 10,729,000 |
25 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 5,387,500 |
24 Apr 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 8,853,300 |
23 Apr 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 2,472,100 |
22 Apr 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 2,547,500 |
19 Apr 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 5,342,500 |
18 Apr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 5,408,900 |
17 Apr 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 2,102,000 |
16 Apr 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 5,775,800 |
15 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 5,818,200 |
12 Apr 2024 | 0.0440 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 19,037,200 |
11 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 2,426,600 |
09 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 4,184,500 |
08 Apr 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 10,410,500 |
05 Apr 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 4,080,300 |
04 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 2,548,800 |
03 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 3,660,300 |
02 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 2,149,100 |
01 Apr 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 9,883,100 |
28 Mar 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 5,606,800 |
27 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,376,300 |
26 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,666,300 |
25 Mar 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 2,390,500 |
22 Mar 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 5,656,400 |
21 Mar 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 2,090,600 |
20 Mar 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 5,926,200 |
19 Mar 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 8,305,400 |
18 Mar 2024 | 0.0450 | 0.0460 | 0.0410 | 0.0420 | 0.0420 | 16,424,700 |
15 Mar 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 29,211,700 |
14 Mar 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 16,388,700 |
13 Mar 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 17,995,500 |
12 Mar 2024 | 0.0480 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 12,880,500 |
11 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 7,225,500 |
08 Mar 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 10,915,400 |
07 Mar 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 26,029,100 |
06 Mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 6,833,900 |
05 Mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,873,600 |
04 Mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 3,204,100 |
01 Mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 966,800 |
29 Feb 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 4,541,300 |
28 Feb 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 3,289,200 |
27 Feb 2024 | 0.0450 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 14,642,000 |
26 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 4,135,900 |
23 Feb 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 9,828,400 |
22 Feb 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 5,642,700 |
21 Feb 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 14,080,119 |
20 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 7,344,700 |
19 Feb 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 11,276,400 |
16 Feb 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 22,785,000 |
15 Feb 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 7,173,900 |
14 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 5,361,800 |
13 Feb 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0510 | 0.0510 | 16,651,000 |
09 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 4,273,200 |
08 Feb 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 15,637,300 |
07 Feb 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 4,947,900 |
06 Feb 2024 | 0.0560 | 0.0570 | 0.0530 | 0.0540 | 0.0540 | 5,930,200 |
05 Feb 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 3,359,000 |
02 Feb 2024 | 0.0610 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 5,558,500 |
01 Feb 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 1,397,500 |
31 Jan 2024 | 0.0630 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 3,631,500 |
30 Jan 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 2,238,000 |
29 Jan 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 4,633,200 |
26 Jan 2024 | 0.0660 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 3,064,500 |
25 Jan 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 1,593,500 |
24 Jan 2024 | 0.0650 | 0.0680 | 0.0640 | 0.0670 | 0.0670 | 4,194,600 |
23 Jan 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 3,100,900 |
22 Jan 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 3,706,100 |
19 Jan 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 3,116,100 |
18 Jan 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 3,032,600 |
17 Jan 2024 | 0.0710 | 0.0720 | 0.0680 | 0.0680 | 0.0680 | 5,126,200 |
16 Jan 2024 | 0.0720 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 4,207,500 |
15 Jan 2024 | 0.0730 | 0.0740 | 0.0720 | 0.0730 | 0.0730 | 4,345,800 |
12 Jan 2024 | 0.0730 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 3,880,800 |
11 Jan 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 5,029,200 |
10 Jan 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 2,823,400 |
09 Jan 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 4,612,100 |
08 Jan 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 4,320,000 |
05 Jan 2024 | 0.0720 | 0.0790 | 0.0720 | 0.0750 | 0.0750 | 24,262,200 |
04 Jan 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 1,371,700 |
03 Jan 2024 | 0.0720 | 0.0770 | 0.0720 | 0.0740 | 0.0740 | 9,823,800 |
02 Jan 2024 | 0.0720 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 3,012,800 |
29 Dec 2023 | 0.0720 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 1,470,200 |
28 Dec 2023 | 0.0720 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 1,428,300 |
27 Dec 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0720 | 0.0720 | 1,392,900 |
26 Dec 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 8,424,300 |
22 Dec 2023 | 0.0710 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 8,550,200 |
21 Dec 2023 | 0.0700 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 1,033,900 |
20 Dec 2023 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 4,299,000 |
19 Dec 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 10,570,100 |
18 Dec 2023 | 0.0700 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 3,774,900 |
15 Dec 2023 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 5,864,200 |
14 Dec 2023 | 0.0680 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 1,693,500 |
13 Dec 2023 | 0.0670 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 2,545,800 |
12 Dec 2023 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 3,629,500 |
11 Dec 2023 | 0.0710 | 0.0710 | 0.0670 | 0.0680 | 0.0680 | 4,399,400 |
08 Dec 2023 | 0.0700 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 2,348,900 |
07 Dec 2023 | 0.0710 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 2,758,800 |
06 Dec 2023 | 0.0700 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 3,454,400 |
05 Dec 2023 | 0.0680 | 0.0720 | 0.0680 | 0.0700 | 0.0700 | 5,206,500 |
04 Dec 2023 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 4,182,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |