Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 455,930 |
18 Mar 2024 | 0.0320 | 0.0320 | 0.0305 | 0.0320 | 0.0320 | 455,930 |
17 Mar 2024 | 0.0310 | 0.0320 | 0.0305 | 0.0310 | 0.0310 | 896,321 |
14 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 378,546 |
13 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 2,569,907 |
12 Mar 2024 | 0.0330 | 0.0340 | 0.0315 | 0.0330 | 0.0330 | 1,494,452 |
11 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,627,761 |
10 Mar 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 280,894 |
07 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,567,912 |
06 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 820,973 |
05 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 712,917 |
04 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,015,027 |
03 Mar 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 1,569,539 |
29 Feb 2024 | 0.0330 | 0.0365 | 0.0330 | 0.0360 | 0.0360 | 754,006 |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 645,330 |
27 Feb 2024 | 0.0330 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 2,943,743 |
26 Feb 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0320 | 0.0320 | 3,674,367 |
25 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,145,671 |
22 Feb 2024 | 0.0400 | 0.0410 | 0.0360 | 0.0370 | 0.0370 | 2,725,704 |
21 Feb 2024 | 0.0410 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 2,086,415 |
20 Feb 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0400 | 0.0400 | 4,325,073 |
19 Feb 2024 | 0.0430 | 0.0430 | 0.0370 | 0.0370 | 0.0370 | 4,844,417 |
18 Feb 2024 | 0.0500 | 0.0500 | 0.0390 | 0.0430 | 0.0430 | 15,099,135 |
15 Feb 2024 | 0.0530 | 0.0560 | 0.0480 | 0.0480 | 0.0480 | 17,337,160 |
14 Feb 2024 | 0.0450 | 0.0540 | 0.0420 | 0.0490 | 0.0490 | 16,674,948 |
13 Feb 2024 | 0.0380 | 0.0440 | 0.0360 | 0.0430 | 0.0430 | 7,878,165 |
12 Feb 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 5,739,958 |
11 Feb 2024 | 0.0320 | 0.0370 | 0.0320 | 0.0370 | 0.0370 | 3,377,355 |
08 Feb 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 2,628,425 |
07 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 393,085 |
06 Feb 2024 | 0.0290 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 1,311,767 |
05 Feb 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,262,881 |
04 Feb 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 2,471,655 |
01 Feb 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 2,415,974 |
31 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,625,124 |
30 Jan 2024 | 0.0320 | 0.0325 | 0.0290 | 0.0290 | 0.0290 | 2,284,341 |
29 Jan 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 10,550,392 |
28 Jan 2024 | 0.0300 | 0.0340 | 0.0290 | 0.0320 | 0.0320 | 19,369,974 |
24 Jan 2024 | 0.0250 | 0.0310 | 0.0250 | 0.0290 | 0.0290 | 12,300,597 |
23 Jan 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 5,482,582 |
22 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 432,090 |
21 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,249,129 |
18 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 99,727 |
17 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,194,881 |
16 Jan 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 5,544,226 |
15 Jan 2024 | 0.0240 | 0.0265 | 0.0240 | 0.0260 | 0.0260 | 6,333,005 |
14 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 149,185 |
11 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,404,809 |
10 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 133,108 |
09 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 290,174 |
08 Jan 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 295,111 |
07 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,899,145 |
04 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,373,605 |
03 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 189,274 |
02 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 42,380 |
01 Jan 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 777,301 |
28 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,920 |
27 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 537,909 |
26 Dec 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 450,430 |
21 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 238,951 |
20 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 45,864 |
19 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 357,154 |
18 Dec 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 924,053 |
17 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 855,244 |
14 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 308,178 |
13 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 811,629 |
12 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 143,737 |
11 Dec 2023 | 0.0225 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 646,000 |
10 Dec 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 150,195 |
07 Dec 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 765,231 |
06 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 150,024 |
05 Dec 2023 | 0.0240 | 0.0240 | 0.0235 | 0.0235 | 0.0235 | 1,947 |
04 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 1,134,515 |
03 Dec 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 919,990 |
30 Nov 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 4,168,196 |
29 Nov 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 422,129 |
28 Nov 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 2,677,382 |
27 Nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 526,347 |
26 Nov 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 478,348 |
23 Nov 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 193,066 |
22 Nov 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,423,380 |
21 Nov 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 879,960 |
20 Nov 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 5,780,258 |
19 Nov 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,239,090 |
16 Nov 2023 | 0.0230 | 0.0260 | 0.0225 | 0.0250 | 0.0250 | 2,517,317 |
15 Nov 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,650,278 |
14 Nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 3,272,409 |
13 Nov 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 9,325,363 |
12 Nov 2023 | 0.0190 | 0.0215 | 0.0190 | 0.0200 | 0.0200 | 1,886,615 |
09 Nov 2023 | 0.0210 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 2,065,442 |
08 Nov 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 3,095,926 |
07 Nov 2023 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 3,568,402 |
06 Nov 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 443,263 |
05 Nov 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 3,615,032 |
02 Nov 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 708,242 |
01 Nov 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,129,514 |
31 Oct 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 111,264 |
30 Oct 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 773,477 |
29 Oct 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 386,399 |
26 Oct 2023 | 0.0180 | 0.0180 | 0.0155 | 0.0160 | 0.0160 | 10,901,552 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |