Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 1,245,200 |
17 Mar 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 7,356,775 |
14 Mar 2024 | 0.0540 | 0.0560 | 0.0510 | 0.0540 | 0.0540 | 7,228,200 |
13 Mar 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 35,475,784 |
12 Mar 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 5,803,334 |
11 Mar 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 3,933,371 |
10 Mar 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 3,538,518 |
07 Mar 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 6,566,618 |
06 Mar 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 4,186,576 |
05 Mar 2024 | 0.0490 | 0.0505 | 0.0480 | 0.0500 | 0.0500 | 5,508,117 |
04 Mar 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 7,396,434 |
03 Mar 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0450 | 0.0450 | 6,584,007 |
29 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 4,297,971 |
28 Feb 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 1,342,464 |
27 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 5,226,296 |
26 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,506,896 |
25 Feb 2024 | 0.0420 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | 9,571,259 |
22 Feb 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 27,594,050 |
21 Feb 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 3,674,040 |
20 Feb 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 1,902,422 |
19 Feb 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 1,036,124 |
18 Feb 2024 | 0.0440 | 0.0470 | 0.0425 | 0.0450 | 0.0450 | 3,822,455 |
15 Feb 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 1,410,895 |
14 Feb 2024 | 0.0410 | 0.0430 | 0.0405 | 0.0430 | 0.0430 | 1,281,802 |
13 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 2,425,898 |
12 Feb 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 5,836,336 |
11 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 3,058,292 |
08 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,096,406 |
07 Feb 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 3,617,977 |
06 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 1,578,667 |
05 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 2,927,449 |
04 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,322,911 |
01 Feb 2024 | 0.0410 | 0.0420 | 0.0405 | 0.0410 | 0.0410 | 4,333,233 |
31 Jan 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 15,937,642 |
30 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 2,260,865 |
29 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 2,000,360 |
28 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 716,604 |
24 Jan 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 3,212,693 |
23 Jan 2024 | 0.0410 | 0.0415 | 0.0410 | 0.0410 | 0.0410 | 3,520,641 |
22 Jan 2024 | 0.0440 | 0.0440 | 0.0405 | 0.0410 | 0.0410 | 10,145,687 |
21 Jan 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 5,082,666 |
18 Jan 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 6,034,139 |
17 Jan 2024 | 0.0455 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 2,161,382 |
16 Jan 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 16,293,210 |
15 Jan 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 6,752,963 |
14 Jan 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 1,889,380 |
11 Jan 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 2,921,314 |
10 Jan 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 8,512,967 |
09 Jan 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 11,304,063 |
08 Jan 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 5,255,842 |
07 Jan 2024 | 0.0500 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 11,551,328 |
04 Jan 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 1,432,792 |
03 Jan 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 1,980,163 |
02 Jan 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 2,668,011 |
01 Jan 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 2,018,070 |
28 Dec 2023 | 0.0550 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 3,939,699 |
27 Dec 2023 | 0.0520 | 0.0570 | 0.0515 | 0.0570 | 0.0570 | 4,804,042 |
26 Dec 2023 | 0.0510 | 0.0515 | 0.0500 | 0.0500 | 0.0500 | 2,329,273 |
21 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 2,250,355 |
20 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 1,717,000 |
19 Dec 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 2,943,792 |
18 Dec 2023 | 0.0510 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 9,174,093 |
17 Dec 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 4,596,000 |
14 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 1,833,038 |
13 Dec 2023 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 7,388,579 |
12 Dec 2023 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 6,303,372 |
11 Dec 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 5,343,844 |
10 Dec 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 4,147,136 |
07 Dec 2023 | 0.0510 | 0.0510 | 0.0470 | 0.0480 | 0.0480 | 8,651,534 |
06 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 1,217,936 |
05 Dec 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 2,834,699 |
04 Dec 2023 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 5,258,032 |
03 Dec 2023 | 0.0540 | 0.0590 | 0.0540 | 0.0550 | 0.0550 | 15,203,057 |
30 Nov 2023 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 3,863,026 |
29 Nov 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 4,372,454 |
28 Nov 2023 | 0.0480 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 12,763,672 |
27 Nov 2023 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 2,664,206 |
26 Nov 2023 | 0.0490 | 0.0490 | 0.0445 | 0.0460 | 0.0460 | 8,846,004 |
23 Nov 2023 | 0.0490 | 0.0500 | 0.0485 | 0.0490 | 0.0490 | 3,202,501 |
22 Nov 2023 | 0.0510 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 3,831,534 |
21 Nov 2023 | 0.0510 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 15,503,049 |
20 Nov 2023 | 0.0470 | 0.0520 | 0.0470 | 0.0510 | 0.0510 | 8,389,706 |
19 Nov 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 2,822,364 |
16 Nov 2023 | 0.0460 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 11,819,724 |
15 Nov 2023 | 0.0460 | 0.0470 | 0.0445 | 0.0460 | 0.0460 | 4,863,642 |
14 Nov 2023 | 0.0440 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 4,351,983 |
13 Nov 2023 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 4,144,375 |
12 Nov 2023 | 0.0490 | 0.0510 | 0.0450 | 0.0450 | 0.0450 | 12,022,020 |
09 Nov 2023 | 0.0470 | 0.0510 | 0.0450 | 0.0480 | 0.0480 | 32,129,930 |
08 Nov 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 5,596,473 |
07 Nov 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 2,059,693 |
06 Nov 2023 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 1,688,490 |
05 Nov 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 21,080,144 |
02 Nov 2023 | 0.0350 | 0.0420 | 0.0350 | 0.0420 | 0.0420 | 42,285,488 |
01 Nov 2023 | 0.0320 | 0.0330 | 0.0305 | 0.0320 | 0.0320 | 36,886,822 |
31 Oct 2023 | 0.0320 | 0.0330 | 0.0290 | 0.0320 | 0.0320 | 88,096,002 |
30 Oct 2023 | 0.0300 | 0.0320 | 0.0275 | 0.0320 | 0.0320 | 96,347,352 |
29 Oct 2023 | 0.0410 | 0.0430 | 0.0280 | 0.0300 | 0.0300 | 148,212,702 |
26 Oct 2023 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 8,111,453 |
25 Oct 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 3,759,937 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |