Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.029 | 0.029 | 0.027 | 0.028 | 0.028 | 232,156,000 |
25 Apr 2024 | 0.029 | 0.030 | 0.026 | 0.029 | 0.029 | 282,196,000 |
24 Apr 2024 | 0.024 | 0.031 | 0.024 | 0.029 | 0.029 | 679,291,000 |
23 Apr 2024 | 0.023 | 0.025 | 0.022 | 0.024 | 0.024 | 201,786,596 |
22 Apr 2024 | 0.021 | 0.023 | 0.020 | 0.023 | 0.023 | 146,946,000 |
19 Apr 2024 | 0.020 | 0.022 | 0.019 | 0.021 | 0.021 | 171,428,015 |
18 Apr 2024 | 0.020 | 0.021 | 0.019 | 0.020 | 0.020 | 76,184,192 |
17 Apr 2024 | 0.020 | 0.021 | 0.019 | 0.020 | 0.020 | 62,647,000 |
16 Apr 2024 | 0.020 | 0.022 | 0.019 | 0.019 | 0.019 | 192,100,060 |
15 Apr 2024 | 0.018 | 0.021 | 0.017 | 0.020 | 0.020 | 242,992,000 |
12 Apr 2024 | 0.019 | 0.019 | 0.017 | 0.018 | 0.018 | 61,108,000 |
11 Apr 2024 | 0.018 | 0.019 | 0.017 | 0.018 | 0.018 | 109,801,000 |
10 Apr 2024 | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 53,785,000 |
09 Apr 2024 | 0.018 | 0.019 | 0.018 | 0.018 | 0.018 | 53,272,000 |
08 Apr 2024 | 0.018 | 0.019 | 0.018 | 0.018 | 0.018 | 39,529,000 |
05 Apr 2024 | 0.018 | 0.019 | 0.017 | 0.018 | 0.018 | 37,792,000 |
03 Apr 2024 | 0.018 | 0.019 | 0.018 | 0.018 | 0.018 | 60,784,000 |
02 Apr 2024 | 0.018 | 0.019 | 0.017 | 0.018 | 0.018 | 144,261,000 |
28 Mar 2024 | 0.020 | 0.020 | 0.018 | 0.018 | 0.018 | 76,561,160 |
27 Mar 2024 | 0.019 | 0.020 | 0.018 | 0.019 | 0.019 | 103,374,000 |
26 Mar 2024 | 0.020 | 0.021 | 0.019 | 0.019 | 0.019 | 61,728,176 |
25 Mar 2024 | 0.020 | 0.021 | 0.019 | 0.020 | 0.020 | 120,806,837 |
22 Mar 2024 | 0.020 | 0.020 | 0.018 | 0.019 | 0.019 | 154,649,000 |
21 Mar 2024 | 0.020 | 0.020 | 0.019 | 0.020 | 0.020 | 74,949,000 |
20 Mar 2024 | 0.021 | 0.021 | 0.019 | 0.019 | 0.019 | 80,414,000 |
19 Mar 2024 | 0.021 | 0.021 | 0.020 | 0.020 | 0.020 | 50,152,000 |
18 Mar 2024 | 0.020 | 0.022 | 0.019 | 0.020 | 0.020 | 219,040,000 |
15 Mar 2024 | 0.020 | 0.021 | 0.019 | 0.020 | 0.020 | 171,864,000 |
14 Mar 2024 | 0.021 | 0.021 | 0.020 | 0.020 | 0.020 | 94,839,000 |
13 Mar 2024 | 0.022 | 0.022 | 0.020 | 0.020 | 0.020 | 108,083,000 |
12 Mar 2024 | 0.022 | 0.022 | 0.020 | 0.021 | 0.021 | 189,390,000 |
11 Mar 2024 | 0.022 | 0.023 | 0.020 | 0.021 | 0.021 | 260,067,000 |
08 Mar 2024 | 0.021 | 0.022 | 0.020 | 0.022 | 0.022 | 247,834,000 |
07 Mar 2024 | 0.024 | 0.024 | 0.021 | 0.021 | 0.021 | 284,611,000 |
06 Mar 2024 | 0.024 | 0.025 | 0.022 | 0.023 | 0.023 | 308,824,000 |
05 Mar 2024 | 0.030 | 0.030 | 0.021 | 0.023 | 0.023 | 1,622,681,000 |
04 Mar 2024 | 0.040 | 0.041 | 0.029 | 0.030 | 0.030 | 1,779,402,000 |
01 Mar 2024 | 0.040 | 0.045 | 0.039 | 0.041 | 0.041 | 1,767,922,000 |
29 Feb 2024 | 0.040 | 0.041 | 0.039 | 0.040 | 0.040 | 457,302,000 |
28 Feb 2024 | 0.041 | 0.042 | 0.039 | 0.040 | 0.040 | 634,278,000 |
27 Feb 2024 | 0.041 | 0.042 | 0.040 | 0.041 | 0.041 | 608,636,792 |
26 Feb 2024 | 0.043 | 0.044 | 0.041 | 0.041 | 0.041 | 906,718,000 |
23 Feb 2024 | 0.043 | 0.045 | 0.042 | 0.043 | 0.043 | 695,337,000 |
22 Feb 2024 | 0.042 | 0.044 | 0.042 | 0.042 | 0.042 | 761,706,000 |
21 Feb 2024 | 0.041 | 0.044 | 0.040 | 0.042 | 0.042 | 955,699,000 |
20 Feb 2024 | 0.040 | 0.042 | 0.040 | 0.041 | 0.041 | 898,489,765 |
19 Feb 2024 | 0.041 | 0.042 | 0.039 | 0.040 | 0.040 | 1,239,435,000 |
16 Feb 2024 | 0.040 | 0.044 | 0.039 | 0.043 | 0.043 | 213,112,000 |
15 Feb 2024 | 0.041 | 0.041 | 0.039 | 0.040 | 0.040 | 55,782,000 |
14 Feb 2024 | 0.040 | 0.042 | 0.039 | 0.041 | 0.041 | 94,566,000 |
09 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
08 Feb 2024 | 0.041 | 0.042 | 0.039 | 0.040 | 0.040 | 1,067,367,000 |
07 Feb 2024 | 0.042 | 0.043 | 0.041 | 0.041 | 0.041 | 739,608,000 |
06 Feb 2024 | 0.040 | 0.046 | 0.039 | 0.041 | 0.041 | 2,241,876,000 |
05 Feb 2024 | 0.043 | 0.044 | 0.039 | 0.040 | 0.040 | 1,367,424,000 |
02 Feb 2024 | 0.046 | 0.049 | 0.042 | 0.043 | 0.043 | 1,507,916,000 |
01 Feb 2024 | 0.047 | 0.049 | 0.045 | 0.045 | 0.045 | 1,156,395,000 |
31 Jan 2024 | 0.048 | 0.051 | 0.046 | 0.046 | 0.046 | 910,940,000 |
30 Jan 2024 | 0.050 | 0.053 | 0.048 | 0.048 | 0.048 | 1,345,761,000 |
29 Jan 2024 | 0.052 | 0.054 | 0.049 | 0.050 | 0.050 | 1,278,226,000 |
26 Jan 2024 | 0.052 | 0.057 | 0.050 | 0.052 | 0.052 | 2,867,851,000 |
25 Jan 2024 | 0.053 | 0.054 | 0.051 | 0.052 | 0.052 | 1,061,064,000 |
24 Jan 2024 | 0.054 | 0.055 | 0.051 | 0.053 | 0.053 | 1,333,793,119 |
23 Jan 2024 | 0.056 | 0.058 | 0.053 | 0.053 | 0.053 | 1,499,336,381 |
22 Jan 2024 | 0.050 | 0.056 | 0.045 | 0.055 | 0.055 | 3,031,890,000 |
19 Jan 2024 | 0.052 | 0.053 | 0.048 | 0.049 | 0.049 | 935,061,000 |
18 Jan 2024 | 0.050 | 0.054 | 0.050 | 0.052 | 0.052 | 930,019,000 |
17 Jan 2024 | 0.053 | 0.054 | 0.049 | 0.050 | 0.050 | 778,690,000 |
16 Jan 2024 | 0.056 | 0.057 | 0.052 | 0.053 | 0.053 | 752,982,000 |
15 Jan 2024 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | - |
12 Jan 2024 | 0.057 | 0.059 | 0.056 | 0.056 | 0.056 | 453,783,000 |
11 Jan 2024 | 0.055 | 0.059 | 0.055 | 0.057 | 0.057 | 1,097,639,000 |
10 Jan 2024 | 0.055 | 0.060 | 0.052 | 0.055 | 0.055 | 1,422,277,600 |
09 Jan 2024 | 0.055 | 0.057 | 0.053 | 0.054 | 0.054 | 834,166,000 |
08 Jan 2024 | 0.058 | 0.059 | 0.054 | 0.055 | 0.055 | 1,121,092,000 |
05 Jan 2024 | 0.060 | 0.062 | 0.057 | 0.058 | 0.058 | 1,582,066,560 |
04 Jan 2024 | 0.064 | 0.065 | 0.060 | 0.060 | 0.060 | 1,116,261,367 |
03 Jan 2024 | 0.061 | 0.067 | 0.060 | 0.063 | 0.063 | 2,642,536,000 |
02 Jan 2024 | 0.064 | 0.066 | 0.060 | 0.061 | 0.061 | 1,638,728,000 |
29 Dec 2023 | 0.068 | 0.071 | 0.062 | 0.063 | 0.063 | 3,400,359,000 |
28 Dec 2023 | 0.070 | 0.081 | 0.066 | 0.068 | 0.068 | 5,689,224,500 |
27 Dec 2023 | 0.055 | 0.064 | 0.055 | 0.061 | 0.061 | 3,597,522,501 |
22 Dec 2023 | 0.057 | 0.057 | 0.053 | 0.054 | 0.054 | 1,046,659,834 |
21 Dec 2023 | 0.059 | 0.062 | 0.055 | 0.056 | 0.056 | 2,767,644,360 |
20 Dec 2023 | 0.045 | 0.064 | 0.044 | 0.058 | 0.058 | 6,949,198,000 |
19 Dec 2023 | 0.051 | 0.053 | 0.045 | 0.045 | 0.045 | 2,048,452,000 |
18 Dec 2023 | 0.054 | 0.055 | 0.051 | 0.052 | 0.052 | 837,220,000 |
15 Dec 2023 | 0.053 | 0.055 | 0.052 | 0.054 | 0.054 | 1,148,842,914 |
14 Dec 2023 | 0.053 | 0.056 | 0.052 | 0.053 | 0.053 | 959,823,000 |
13 Dec 2023 | 0.055 | 0.057 | 0.052 | 0.053 | 0.053 | 1,383,444,000 |
12 Dec 2023 | 0.055 | 0.057 | 0.052 | 0.056 | 0.056 | 2,004,077,000 |
11 Dec 2023 | 0.055 | 0.056 | 0.051 | 0.054 | 0.054 | 1,941,358,000 |
08 Dec 2023 | 0.057 | 0.063 | 0.054 | 0.054 | 0.054 | 3,251,615,980 |
07 Dec 2023 | 0.062 | 0.063 | 0.052 | 0.057 | 0.057 | 5,212,013,400 |
06 Dec 2023 | 0.069 | 0.071 | 0.060 | 0.061 | 0.061 | 4,041,629,000 |
05 Dec 2023 | 0.071 | 0.075 | 0.067 | 0.068 | 0.068 | 4,280,534,000 |
04 Dec 2023 | 0.066 | 0.073 | 0.063 | 0.070 | 0.070 | 4,011,300,988 |
01 Dec 2023 | 0.076 | 0.077 | 0.065 | 0.065 | 0.065 | 6,499,800,000 |
30 Nov 2023 | 0.077 | 0.081 | 0.072 | 0.074 | 0.074 | 3,627,581,556 |
29 Nov 2023 | 0.072 | 0.084 | 0.071 | 0.076 | 0.076 | 7,696,776,551 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |