Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 1,169,571 |
23 Apr 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 3,240,775 |
22 Apr 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 3,053,602 |
19 Apr 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 6,000,054 |
18 Apr 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 563,618 |
17 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 1,156,336 |
16 Apr 2024 | 0.0420 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 7,094,952 |
15 Apr 2024 | 0.0460 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 6,724,137 |
12 Apr 2024 | 0.0500 | 0.0510 | 0.0470 | 0.0480 | 0.0480 | 2,977,119 |
11 Apr 2024 | 0.0430 | 0.0500 | 0.0430 | 0.0500 | 0.0500 | 10,700,824 |
10 Apr 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 3,670,088 |
09 Apr 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,142,259 |
08 Apr 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 2,188,488 |
05 Apr 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 1,896,968 |
04 Apr 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 10,269,382 |
03 Apr 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 2,023,361 |
02 Apr 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 3,253,024 |
28 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,363,694 |
27 Mar 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 721,744 |
26 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,609,350 |
25 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,395,207 |
22 Mar 2024 | 0.0400 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 6,058,013 |
21 Mar 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 5,754,247 |
20 Mar 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 2,105,879 |
19 Mar 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 2,620,937 |
18 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,501,039 |
15 Mar 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 1,919,064 |
14 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 7,933,408 |
13 Mar 2024 | 0.0400 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 7,770,971 |
12 Mar 2024 | 0.0390 | 0.0395 | 0.0390 | 0.0390 | 0.0390 | 1,384,582 |
11 Mar 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 3,755,006 |
08 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 11,167,555 |
07 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 705,256 |
06 Mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 987,340 |
05 Mar 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,958,010 |
04 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 2,763,679 |
01 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 3,625,660 |
29 Feb 2024 | 0.0400 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 3,204,958 |
28 Feb 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0400 | 0.0400 | 7,379,353 |
27 Feb 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 3,915,980 |
26 Feb 2024 | 0.0350 | 0.0400 | 0.0340 | 0.0380 | 0.0380 | 7,359,824 |
23 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 4,255,911 |
22 Feb 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 4,275,829 |
21 Feb 2024 | 0.0420 | 0.0420 | 0.0360 | 0.0380 | 0.0380 | 14,884,464 |
20 Feb 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 6,329,306 |
19 Feb 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 7,097,436 |
16 Feb 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 3,264,911 |
15 Feb 2024 | 0.0520 | 0.0530 | 0.0480 | 0.0520 | 0.0520 | 6,150,657 |
14 Feb 2024 | 0.0460 | 0.0510 | 0.0450 | 0.0510 | 0.0510 | 4,636,542 |
13 Feb 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 6,137,822 |
12 Feb 2024 | 0.0460 | 0.0510 | 0.0450 | 0.0470 | 0.0470 | 8,949,184 |
09 Feb 2024 | 0.0490 | 0.0520 | 0.0470 | 0.0490 | 0.0490 | 13,428,755 |
08 Feb 2024 | 0.0460 | 0.0570 | 0.0460 | 0.0550 | 0.0550 | 21,738,368 |
07 Feb 2024 | 0.0420 | 0.0470 | 0.0410 | 0.0460 | 0.0460 | 8,824,012 |
06 Feb 2024 | 0.0390 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 6,112,749 |
05 Feb 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 6,626,608 |
02 Feb 2024 | 0.0440 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 10,153,660 |
01 Feb 2024 | 0.0390 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 4,780,817 |
31 Jan 2024 | 0.0370 | 0.0420 | 0.0370 | 0.0390 | 0.0390 | 8,942,023 |
30 Jan 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 6,198,033 |
29 Jan 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 11,794,910 |
25 Jan 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 2,412,709 |
24 Jan 2024 | 0.0390 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 10,693,814 |
23 Jan 2024 | 0.0430 | 0.0430 | 0.0360 | 0.0370 | 0.0370 | 14,780,759 |
22 Jan 2024 | 0.0460 | 0.0500 | 0.0420 | 0.0420 | 0.0420 | 5,914,119 |
19 Jan 2024 | 0.0450 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 4,523,569 |
18 Jan 2024 | 0.0450 | 0.0470 | 0.0390 | 0.0440 | 0.0440 | 13,885,844 |
17 Jan 2024 | 0.0540 | 0.0550 | 0.0430 | 0.0450 | 0.0450 | 13,687,494 |
16 Jan 2024 | 0.0520 | 0.0580 | 0.0500 | 0.0520 | 0.0520 | 14,439,926 |
15 Jan 2024 | 0.0400 | 0.0480 | 0.0400 | 0.0480 | 0.0480 | 17,095,571 |
12 Jan 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 8,185,331 |
11 Jan 2024 | 0.0380 | 0.0390 | 0.0340 | 0.0340 | 0.0340 | 4,850,403 |
10 Jan 2024 | 0.0340 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 10,961,493 |
09 Jan 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 4,015,268 |
08 Jan 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0310 | 0.0310 | 7,516,665 |
05 Jan 2024 | 0.0270 | 0.0320 | 0.0270 | 0.0310 | 0.0310 | 8,971,206 |
04 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 955,432 |
03 Jan 2024 | 0.0250 | 0.0275 | 0.0250 | 0.0260 | 0.0260 | 2,231,007 |
02 Jan 2024 | 0.0240 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 4,530,062 |
29 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 916,169 |
28 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,057,460 |
27 Dec 2023 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 729,850 |
22 Dec 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,052,100 |
21 Dec 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 2,749,605 |
20 Dec 2023 | 0.0250 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 3,307,588 |
19 Dec 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 2,432,999 |
18 Dec 2023 | 0.0260 | 0.0290 | 0.0250 | 0.0260 | 0.0260 | 10,114,253 |
15 Dec 2023 | 0.0220 | 0.0260 | 0.0200 | 0.0250 | 0.0250 | 9,593,444 |
14 Dec 2023 | 0.0220 | 0.0250 | 0.0205 | 0.0210 | 0.0210 | 7,836,992 |
13 Dec 2023 | 0.0220 | 0.0225 | 0.0200 | 0.0210 | 0.0210 | 2,839,215 |
12 Dec 2023 | 0.0190 | 0.0240 | 0.0180 | 0.0220 | 0.0220 | 13,324,668 |
11 Dec 2023 | 0.0160 | 0.0200 | 0.0160 | 0.0190 | 0.0190 | 10,692,556 |
08 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 495,000 |
07 Dec 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,376,864 |
06 Dec 2023 | 0.0150 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 2,504,799 |
05 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 790,957 |
04 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 230,351 |
01 Dec 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,368,075 |
30 Nov 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 8,814,938 |
29 Nov 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 5,023,268 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |