Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0130 | 0.0130 | 0.0128 | 0.0128 | 0.0128 | 12,184 |
29 Apr 2024 | 0.0129 | 0.0130 | 0.0129 | 0.0130 | 0.0130 | 51,238 |
26 Apr 2024 | 0.0129 | 0.0129 | 0.0128 | 0.0129 | 0.0129 | 83,779 |
25 Apr 2024 | 0.0129 | 0.0129 | 0.0127 | 0.0127 | 0.0127 | 114,872 |
24 Apr 2024 | 0.0133 | 0.0132 | 0.0128 | 0.0129 | 0.0129 | 33,405 |
23 Apr 2024 | 0.0135 | 0.0137 | 0.0132 | 0.0135 | 0.0135 | 389,932 |
22 Apr 2024 | 0.0135 | 0.0136 | 0.0132 | 0.0134 | 0.0134 | 1,182,138 |
19 Apr 2024 | 0.0126 | 0.0134 | 0.0124 | 0.0132 | 0.0132 | 995,099 |
18 Apr 2024 | 0.0126 | 0.0126 | 0.0124 | 0.0125 | 0.0125 | 112,983 |
17 Apr 2024 | 0.0123 | 0.0126 | 0.0123 | 0.0125 | 0.0125 | 442,623 |
16 Apr 2024 | 0.0126 | 0.0127 | 0.0124 | 0.0125 | 0.0125 | 274,557 |
15 Apr 2024 | 0.0126 | 0.0127 | 0.0126 | 0.0127 | 0.0127 | 35,766 |
12 Apr 2024 | 0.0126 | 0.0127 | 0.0126 | 0.0127 | 0.0127 | 10,075 |
11 Apr 2024 | 0.0127 | 0.0127 | 0.0125 | 0.0126 | 0.0126 | 19,319 |
10 Apr 2024 | 0.0124 | 0.0127 | 0.0124 | 0.0124 | 0.0124 | 52,391 |
09 Apr 2024 | 0.0126 | 0.0126 | 0.0124 | 0.0125 | 0.0125 | 10,454 |
08 Apr 2024 | 0.0126 | 0.0126 | 0.0124 | 0.0126 | 0.0126 | 28,419 |
05 Apr 2024 | 0.0127 | 0.0127 | 0.0124 | 0.0124 | 0.0124 | 58,925 |
04 Apr 2024 | 0.0127 | 0.0128 | 0.0127 | 0.0127 | 0.0127 | 596,460 |
03 Apr 2024 | 0.0130 | 0.0129 | 0.0127 | 0.0128 | 0.0128 | 186,624 |
02 Apr 2024 | 0.0126 | 0.0129 | 0.0125 | 0.0126 | 0.0126 | 92,388 |
28 Mar 2024 | 0.0127 | 0.0128 | 0.0126 | 0.0126 | 0.0126 | 555,412 |
27 Mar 2024 | 0.0126 | 0.0128 | 0.0126 | 0.0128 | 0.0128 | 83,526 |
26 Mar 2024 | 0.0126 | 0.0128 | 0.0126 | 0.0126 | 0.0126 | 31,857 |
25 Mar 2024 | 0.0128 | 0.0128 | 0.0126 | 0.0128 | 0.0128 | 164,704 |
22 Mar 2024 | 0.0128 | 0.0129 | 0.0127 | 0.0128 | 0.0128 | 115,771 |
21 Mar 2024 | 0.0128 | 0.0131 | 0.0128 | 0.0130 | 0.0130 | 952,481 |
20 Mar 2024 | 0.0128 | 0.0129 | 0.0126 | 0.0126 | 0.0126 | 495,089 |
19 Mar 2024 | 0.0129 | 0.0129 | 0.0126 | 0.0127 | 0.0127 | 46,644 |
18 Mar 2024 | 0.0127 | 0.0127 | 0.0126 | 0.0126 | 0.0126 | 16,760 |
15 Mar 2024 | 0.0128 | 0.0128 | 0.0127 | 0.0127 | 0.0127 | 143,062 |
14 Mar 2024 | 0.0126 | 0.0130 | 0.0124 | 0.0124 | 0.0124 | 439,517 |
13 Mar 2024 | 0.0126 | 0.0125 | 0.0124 | 0.0125 | 0.0125 | 249,294 |
12 Mar 2024 | 0.0123 | 0.0124 | 0.0123 | 0.0124 | 0.0124 | 118,870 |
11 Mar 2024 | 0.0122 | 0.0124 | 0.0122 | 0.0123 | 0.0123 | 350,705 |
08 Mar 2024 | 0.0123 | 0.0124 | 0.0122 | 0.0123 | 0.0123 | 168,290 |
07 Mar 2024 | 0.0123 | 0.0123 | 0.0122 | 0.0123 | 0.0123 | 170,054 |
06 Mar 2024 | 0.0124 | 0.0124 | 0.0121 | 0.0122 | 0.0122 | 29,348 |
05 Mar 2024 | 0.0124 | 0.0125 | 0.0122 | 0.0123 | 0.0123 | 1,053,078 |
04 Mar 2024 | 0.0128 | 0.0128 | 0.0124 | 0.0125 | 0.0125 | 209,868 |
01 Mar 2024 | 0.0128 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 256,161 |
29 Feb 2024 | 0.0123 | 0.0128 | 0.0125 | 0.0128 | 0.0128 | 1,221,033 |
28 Feb 2024 | 0.0126 | 0.0126 | 0.0120 | 0.0123 | 0.0123 | 335,017 |
27 Feb 2024 | 0.0130 | 0.0132 | 0.0125 | 0.0128 | 0.0128 | 521,609 |
26 Feb 2024 | 0.0130 | 0.0133 | 0.0128 | 0.0131 | 0.0131 | 1,501,962 |
23 Feb 2024 | 0.0129 | 0.0129 | 0.0128 | 0.0128 | 0.0128 | 38,984 |
22 Feb 2024 | 0.0123 | 0.0129 | 0.0123 | 0.0124 | 0.0124 | 147,915 |
21 Feb 2024 | 0.0120 | 0.0123 | 0.0120 | 0.0122 | 0.0122 | 78,157 |
20 Feb 2024 | 0.0119 | 0.0121 | 0.0119 | 0.0121 | 0.0121 | 16,077 |
19 Feb 2024 | 0.0120 | 0.0121 | 0.0119 | 0.0120 | 0.0120 | 40,287 |
16 Feb 2024 | 0.0120 | 0.0121 | 0.0119 | 0.0120 | 0.0120 | 69,649 |
15 Feb 2024 | 0.0120 | 0.0121 | 0.0119 | 0.0121 | 0.0121 | 45,193 |
14 Feb 2024 | 0.0121 | 0.0121 | 0.0120 | 0.0120 | 0.0120 | 27,567 |
13 Feb 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 182,821 |
12 Feb 2024 | 0.0121 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 125,929 |
09 Feb 2024 | 0.0122 | 0.0123 | 0.0120 | 0.0120 | 0.0120 | 106,360 |
08 Feb 2024 | 0.0123 | 0.0125 | 0.0122 | 0.0123 | 0.0123 | 101,550 |
07 Feb 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0124 | 0.0124 | 134,801 |
06 Feb 2024 | 0.0120 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 27,419 |
05 Feb 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 170,121 |
02 Feb 2024 | 0.0120 | 0.0122 | 0.0119 | 0.0120 | 0.0120 | 90,450 |
01 Feb 2024 | 0.0121 | 0.0121 | 0.0119 | 0.0119 | 0.0119 | 66,036 |
31 Jan 2024 | 0.0122 | 0.0121 | 0.0120 | 0.0120 | 0.0120 | 1,792,914 |
30 Jan 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 1,166,825 |
29 Jan 2024 | 0.0122 | 0.0123 | 0.0122 | 0.0122 | 0.0122 | 56,963 |
26 Jan 2024 | 0.0126 | 0.0125 | 0.0123 | 0.0123 | 0.0123 | 90,758 |
25 Jan 2024 | 0.0126 | 0.0127 | 0.0124 | 0.0125 | 0.0125 | 106,260 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 0.0129 | 0.0128 | 0.0126 | 0.0126 | 0.0126 | 26,032 |
22 Jan 2024 | 0.0127 | 0.0127 | 0.0125 | 0.0126 | 0.0126 | 786,253 |
19 Jan 2024 | 0.0128 | 0.0127 | 0.0125 | 0.0127 | 0.0127 | 55,605 |
18 Jan 2024 | 0.0129 | 0.0129 | 0.0127 | 0.0128 | 0.0128 | 20,546 |
17 Jan 2024 | 0.0130 | 0.0130 | 0.0128 | 0.0128 | 0.0128 | 41,907 |
16 Jan 2024 | 0.0131 | 0.0132 | 0.0130 | 0.0131 | 0.0131 | 20,824 |
15 Jan 2024 | 0.0136 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 40,022 |
12 Jan 2024 | 0.0129 | 0.0130 | 0.0128 | 0.0129 | 0.0129 | 27,560 |
11 Jan 2024 | 0.0132 | 0.0133 | 0.0129 | 0.0129 | 0.0129 | 84,084 |
10 Jan 2024 | 0.0135 | 0.0137 | 0.0132 | 0.0133 | 0.0133 | 100,136 |
09 Jan 2024 | 0.0138 | 0.0139 | 0.0133 | 0.0135 | 0.0135 | 414,337 |
08 Jan 2024 | 0.0135 | 0.0138 | 0.0133 | 0.0136 | 0.0136 | 633,181 |
05 Jan 2024 | 0.0131 | 0.0134 | 0.0130 | 0.0132 | 0.0132 | 3,275,668 |
04 Jan 2024 | 0.0130 | 0.0132 | 0.0128 | 0.0131 | 0.0131 | 12,499,620 |
03 Jan 2024 | 0.0120 | 0.0132 | 0.0121 | 0.0122 | 0.0122 | 2,712,657 |
02 Jan 2024 | 0.0120 | 0.0122 | 0.0119 | 0.0119 | 0.0119 | 4,516,578 |
29 Dec 2023 | 0.0121 | 0.0122 | 0.0118 | 0.0122 | 0.0122 | 10,936,830 |
28 Dec 2023 | 0.0118 | 0.0121 | 0.0118 | 0.0121 | 0.0121 | 669,455 |
27 Dec 2023 | 0.0119 | 0.0119 | 0.0117 | 0.0118 | 0.0118 | 182,593 |
22 Dec 2023 | 0.0118 | 0.0120 | 0.0117 | 0.0118 | 0.0118 | 76,731 |
21 Dec 2023 | 0.0118 | 0.0120 | 0.0118 | 0.0118 | 0.0118 | 204,948 |
20 Dec 2023 | 0.0119 | 0.0120 | 0.0118 | 0.0119 | 0.0119 | 4,068,244 |
19 Dec 2023 | 0.0120 | 0.0120 | 0.0119 | 0.0119 | 0.0119 | 9,692,527 |
18 Dec 2023 | 0.0120 | 0.0122 | 0.0119 | 0.0121 | 0.0121 | 1,524,497 |
15 Dec 2023 | 0.0120 | 0.0122 | 0.0119 | 0.0119 | 0.0119 | 11,430,050 |
14 Dec 2023 | 0.0119 | 0.0120 | 0.0118 | 0.0119 | 0.0119 | 10,637,810 |
13 Dec 2023 | 0.0119 | 0.0120 | 0.0119 | 0.0119 | 0.0119 | 9,813,291 |
12 Dec 2023 | 0.0119 | 0.0120 | 0.0119 | 0.0120 | 0.0120 | 10,025,510 |
11 Dec 2023 | 0.0121 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 220,579 |
08 Dec 2023 | 0.0120 | 0.0121 | 0.0119 | 0.0120 | 0.0120 | 1,240,999 |
07 Dec 2023 | 0.0120 | 0.0121 | 0.0119 | 0.0119 | 0.0119 | 66,293 |
06 Dec 2023 | 0.0120 | 0.0122 | 0.0119 | 0.0120 | 0.0120 | 457,507 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |