Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 2,722,061 |
18 Apr 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 508,078 |
17 Apr 2024 | 0.0230 | 0.0230 | 0.0205 | 0.0230 | 0.0230 | 11,609,620 |
16 Apr 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 5,489,101 |
15 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 3,419,918 |
12 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 10,034,032 |
11 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,530,422 |
10 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 3,237,157 |
09 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 4,987,305 |
08 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 6,911,794 |
05 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,429,401 |
04 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,192,422 |
03 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,284,148 |
02 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,723,035 |
28 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 2,085,679 |
27 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 4,084,142 |
26 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,099,051 |
25 Mar 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 2,542,819 |
22 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,542,165 |
21 Mar 2024 | 0.0250 | 0.0255 | 0.0240 | 0.0240 | 0.0240 | 2,868,777 |
20 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 4,441,196 |
19 Mar 2024 | 0.0270 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 19,393,643 |
18 Mar 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 7,398,063 |
15 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 64,736,612 |
14 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 598,287 |
13 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,620,875 |
12 Mar 2024 | 0.0300 | 0.0330 | 0.0280 | 0.0320 | 0.0320 | 7,332,903 |
11 Mar 2024 | 0.0250 | 0.0310 | 0.0240 | 0.0310 | 0.0310 | 16,316,186 |
08 Mar 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 16,033,571 |
07 Mar 2024 | 0.0290 | 0.0300 | 0.0240 | 0.0250 | 0.0250 | 27,080,155 |
06 Mar 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 5,047,764 |
05 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 3,560,027 |
04 Mar 2024 | 0.0270 | 0.0320 | 0.0270 | 0.0300 | 0.0300 | 10,525,893 |
01 Mar 2024 | 0.0260 | 0.0285 | 0.0260 | 0.0270 | 0.0270 | 9,759,180 |
29 Feb 2024 | 0.0250 | 0.0255 | 0.0240 | 0.0250 | 0.0250 | 4,238,056 |
28 Feb 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 9,068,630 |
27 Feb 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 6,248,176 |
26 Feb 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 5,412,860 |
23 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 8,361,173 |
22 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,141,821 |
21 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 4,555,146 |
20 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 3,536,004 |
19 Feb 2024 | 0.0230 | 0.0260 | 0.0220 | 0.0240 | 0.0240 | 8,348,023 |
16 Feb 2024 | 0.0230 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 15,433,622 |
15 Feb 2024 | 0.0250 | 0.0250 | 0.0225 | 0.0230 | 0.0230 | 7,254,296 |
14 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 6,175,847 |
13 Feb 2024 | 0.0260 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 7,499,509 |
12 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,464,811 |
09 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 5,492,121 |
08 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 2,636,261 |
07 Feb 2024 | 0.0280 | 0.0280 | 0.0265 | 0.0270 | 0.0270 | 3,194,116 |
06 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 3,942,491 |
05 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,850,108 |
02 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 3,093,566 |
01 Feb 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 4,179,168 |
31 Jan 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 6,274,200 |
30 Jan 2024 | 0.0310 | 0.0320 | 0.0280 | 0.0290 | 0.0290 | 3,918,242 |
29 Jan 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 4,456,886 |
25 Jan 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 3,360,454 |
24 Jan 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 3,454,318 |
23 Jan 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 4,403,510 |
22 Jan 2024 | 0.0350 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 2,837,005 |
19 Jan 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 912,206 |
18 Jan 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 6,002,406 |
17 Jan 2024 | 0.0380 | 0.0395 | 0.0370 | 0.0370 | 0.0370 | 2,096,128 |
16 Jan 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 2,590,579 |
15 Jan 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 399,558 |
12 Jan 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 1,788,509 |
11 Jan 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0380 | 0.0380 | 691,898 |
10 Jan 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 1,399,954 |
09 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,241,454 |
08 Jan 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 5,574,854 |
05 Jan 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 1,997,458 |
04 Jan 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 1,121,221 |
03 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 669,926 |
02 Jan 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 1,502,665 |
29 Dec 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 255,849 |
28 Dec 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 579,884 |
27 Dec 2023 | 0.0410 | 0.0420 | 0.0405 | 0.0420 | 0.0420 | 1,247,580 |
22 Dec 2023 | 0.0420 | 0.0425 | 0.0400 | 0.0420 | 0.0420 | 962,730 |
21 Dec 2023 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 5,328,378 |
20 Dec 2023 | 0.0390 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 2,941,777 |
19 Dec 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 5,544,383 |
18 Dec 2023 | 0.0390 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 1,916,566 |
15 Dec 2023 | 0.0400 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 5,609,474 |
14 Dec 2023 | 0.0450 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 3,606,436 |
13 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 4,023,763 |
12 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 1,491,637 |
11 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 3,646,123 |
08 Dec 2023 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 2,988,053 |
07 Dec 2023 | 0.0400 | 0.0460 | 0.0380 | 0.0430 | 0.0430 | 7,086,994 |
06 Dec 2023 | 0.0380 | 0.0395 | 0.0370 | 0.0390 | 0.0390 | 2,119,689 |
05 Dec 2023 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 6,738,415 |
04 Dec 2023 | 0.0420 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 4,185,916 |
01 Dec 2023 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 2,556,472 |
30 Nov 2023 | 0.0390 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 2,510,007 |
29 Nov 2023 | 0.0400 | 0.0415 | 0.0380 | 0.0380 | 0.0380 | 3,176,271 |
28 Nov 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 3,644,830 |
27 Nov 2023 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 5,180,772 |
24 Nov 2023 | 0.0430 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 4,670,563 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |