Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
17 Apr 2024 | 0.0770 | 0.0835 | 0.0770 | 0.0820 | 0.0820 | 15,923,366 |
16 Apr 2024 | 0.0790 | 0.0790 | 0.0760 | 0.0770 | 0.0770 | 5,364,361 |
15 Apr 2024 | 0.0820 | 0.0820 | 0.0765 | 0.0800 | 0.0800 | 12,816,418 |
12 Apr 2024 | 0.0830 | 0.0850 | 0.0800 | 0.0840 | 0.0840 | 20,529,897 |
11 Apr 2024 | 0.0780 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 13,157,081 |
10 Apr 2024 | 0.0760 | 0.0800 | 0.0760 | 0.0770 | 0.0770 | 10,562,610 |
09 Apr 2024 | 0.0740 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 53,813,351 |
08 Apr 2024 | 0.0740 | 0.0770 | 0.0735 | 0.0750 | 0.0750 | 17,181,118 |
05 Apr 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 30,431,351 |
04 Apr 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 22,315,770 |
03 Apr 2024 | 0.0740 | 0.0770 | 0.0730 | 0.0750 | 0.0750 | 17,813,661 |
02 Apr 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0700 | 0.0700 | 14,190,946 |
28 Mar 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 7,142,656 |
27 Mar 2024 | 0.0610 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 2,512,501 |
26 Mar 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 5,052,767 |
25 Mar 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 7,389,510 |
22 Mar 2024 | 0.0580 | 0.0670 | 0.0560 | 0.0650 | 0.0650 | 31,389,847 |
21 Mar 2024 | 0.0580 | 0.0610 | 0.0570 | 0.0580 | 0.0580 | 26,428,431 |
20 Mar 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 6,076,168 |
19 Mar 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 9,558,055 |
18 Mar 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 7,356,775 |
15 Mar 2024 | 0.0540 | 0.0560 | 0.0510 | 0.0540 | 0.0540 | 7,228,200 |
14 Mar 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 35,475,784 |
13 Mar 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 5,803,334 |
12 Mar 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 3,933,371 |
11 Mar 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 3,538,518 |
08 Mar 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 6,566,618 |
07 Mar 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 4,186,576 |
06 Mar 2024 | 0.0490 | 0.0505 | 0.0480 | 0.0500 | 0.0500 | 5,508,117 |
05 Mar 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 7,396,434 |
04 Mar 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0450 | 0.0450 | 6,584,007 |
01 Mar 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 4,297,971 |
29 Feb 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 1,342,464 |
28 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 5,226,296 |
27 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,506,896 |
26 Feb 2024 | 0.0420 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | 9,571,259 |
23 Feb 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 27,594,050 |
22 Feb 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 3,674,040 |
21 Feb 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 1,902,422 |
20 Feb 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 1,036,124 |
19 Feb 2024 | 0.0440 | 0.0470 | 0.0425 | 0.0450 | 0.0450 | 3,822,455 |
16 Feb 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 1,410,895 |
15 Feb 2024 | 0.0410 | 0.0430 | 0.0405 | 0.0430 | 0.0430 | 1,281,802 |
14 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 2,425,898 |
13 Feb 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 5,836,336 |
12 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 3,058,292 |
09 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,096,406 |
08 Feb 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 3,617,977 |
07 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 1,578,667 |
06 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 2,927,449 |
05 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,322,911 |
02 Feb 2024 | 0.0410 | 0.0420 | 0.0405 | 0.0410 | 0.0410 | 4,333,233 |
01 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 15,937,642 |
31 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 2,260,865 |
30 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 2,000,360 |
29 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 716,604 |
25 Jan 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 3,212,693 |
24 Jan 2024 | 0.0410 | 0.0415 | 0.0410 | 0.0410 | 0.0410 | 3,520,641 |
23 Jan 2024 | 0.0440 | 0.0440 | 0.0405 | 0.0410 | 0.0410 | 10,145,687 |
22 Jan 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 5,082,666 |
19 Jan 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 6,034,139 |
18 Jan 2024 | 0.0455 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 2,161,382 |
17 Jan 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 16,293,210 |
16 Jan 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 6,752,963 |
15 Jan 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 1,889,380 |
12 Jan 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 2,921,314 |
11 Jan 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 8,512,967 |
10 Jan 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 11,304,063 |
09 Jan 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 5,255,842 |
08 Jan 2024 | 0.0500 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 11,551,328 |
05 Jan 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 1,432,792 |
04 Jan 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 1,980,163 |
03 Jan 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 2,668,011 |
02 Jan 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 2,018,070 |
29 Dec 2023 | 0.0550 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 3,939,699 |
28 Dec 2023 | 0.0520 | 0.0570 | 0.0515 | 0.0570 | 0.0570 | 4,804,042 |
27 Dec 2023 | 0.0510 | 0.0515 | 0.0500 | 0.0500 | 0.0500 | 2,329,273 |
22 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 2,250,355 |
21 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 1,717,000 |
20 Dec 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 2,943,792 |
19 Dec 2023 | 0.0510 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 9,174,093 |
18 Dec 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 4,596,000 |
15 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 1,833,038 |
14 Dec 2023 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 7,388,579 |
13 Dec 2023 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 6,303,372 |
12 Dec 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 5,343,844 |
11 Dec 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 4,147,136 |
08 Dec 2023 | 0.0510 | 0.0510 | 0.0470 | 0.0480 | 0.0480 | 8,651,534 |
07 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 1,217,936 |
06 Dec 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 2,834,699 |
05 Dec 2023 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 5,258,032 |
04 Dec 2023 | 0.0540 | 0.0590 | 0.0540 | 0.0550 | 0.0550 | 15,203,057 |
01 Dec 2023 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 3,863,026 |
30 Nov 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 4,372,454 |
29 Nov 2023 | 0.0480 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 12,763,672 |
28 Nov 2023 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 2,664,206 |
27 Nov 2023 | 0.0490 | 0.0490 | 0.0445 | 0.0460 | 0.0460 | 8,846,004 |
24 Nov 2023 | 0.0490 | 0.0500 | 0.0485 | 0.0490 | 0.0490 | 3,202,501 |
23 Nov 2023 | 0.0510 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 3,831,534 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |