Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 263,596 |
02 May 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 7,848,281 |
01 May 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 5,711,757 |
30 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,037,801 |
29 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 11,609,542 |
26 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 7,153,233 |
24 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 4,877,943 |
23 Apr 2024 | 0.0180 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 5,849,821 |
22 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0175 | 0.0175 | 3,120,777 |
19 Apr 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 5,080,601 |
18 Apr 2024 | 0.0165 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 906,513 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 10,432,434 |
15 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0165 | 0.0165 | 24,518,248 |
12 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 4,268,929 |
11 Apr 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 11,348,672 |
10 Apr 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,186,455 |
09 Apr 2024 | 0.0200 | 0.0205 | 0.0195 | 0.0200 | 0.0200 | 4,482,133 |
08 Apr 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 18,909,584 |
05 Apr 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 564,180 |
04 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0195 | 0.0195 | 4,971,896 |
03 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 5,111,591 |
02 Apr 2024 | 0.0205 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 6,231,054 |
28 Mar 2024 | 0.0220 | 0.0230 | 0.0205 | 0.0205 | 0.0205 | 11,647,777 |
27 Mar 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 8,823,192 |
26 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 7,919,383 |
25 Mar 2024 | 0.0230 | 0.0235 | 0.0225 | 0.0225 | 0.0225 | 1,190,241 |
22 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 430,791 |
21 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0225 | 0.0225 | 5,067,751 |
20 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,510,466 |
19 Mar 2024 | 0.0245 | 0.0245 | 0.0235 | 0.0240 | 0.0240 | 2,709,459 |
18 Mar 2024 | 0.0255 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 16,435,001 |
15 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0255 | 0.0255 | 9,113,898 |
14 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 736,055 |
13 Mar 2024 | 0.0270 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 7,354,187 |
12 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0275 | 0.0275 | 2,482,473 |
11 Mar 2024 | 0.0310 | 0.0320 | 0.0270 | 0.0275 | 0.0275 | 8,342,917 |
08 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 1,736,565 |
07 Mar 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 3,107,251 |
06 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 3,778,066 |
05 Mar 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 4,093,970 |
04 Mar 2024 | 0.0280 | 0.0330 | 0.0255 | 0.0300 | 0.0300 | 16,298,527 |
01 Mar 2024 | 0.0260 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 4,395,105 |
29 Feb 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 4,776,170 |
28 Feb 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0270 | 0.0270 | 8,137,630 |
27 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 6,671,619 |
26 Feb 2024 | 0.0235 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 1,479,348 |
23 Feb 2024 | 0.0230 | 0.0240 | 0.0225 | 0.0230 | 0.0230 | 5,028,066 |
22 Feb 2024 | 0.0230 | 0.0230 | 0.0225 | 0.0230 | 0.0230 | 2,156,292 |
21 Feb 2024 | 0.0240 | 0.0240 | 0.0225 | 0.0230 | 0.0230 | 2,843,957 |
20 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 1,055,564 |
19 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,335,613 |
16 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,112,987 |
15 Feb 2024 | 0.0230 | 0.0230 | 0.0225 | 0.0225 | 0.0225 | 2,381,278 |
14 Feb 2024 | 0.0220 | 0.0235 | 0.0220 | 0.0235 | 0.0235 | 3,158,528 |
13 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 740,165 |
12 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,146,574 |
09 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 420,602 |
08 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 356,046 |
07 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 124,597 |
06 Feb 2024 | 0.0220 | 0.0235 | 0.0220 | 0.0230 | 0.0230 | 894,639 |
05 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 3,090,681 |
02 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,091,494 |
01 Feb 2024 | 0.0240 | 0.0250 | 0.0235 | 0.0240 | 0.0240 | 325,662 |
31 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,376,036 |
30 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0245 | 0.0245 | 1,585,384 |
29 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 128,024 |
25 Jan 2024 | 0.0235 | 0.0250 | 0.0235 | 0.0250 | 0.0250 | 2,097,006 |
24 Jan 2024 | 0.0230 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 2,089,485 |
23 Jan 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0225 | 0.0225 | 7,529,602 |
22 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 6,511,750 |
19 Jan 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 3,117,197 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 6,780,177 |
16 Jan 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 13,351,149 |
15 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,317,246 |
12 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,314,739 |
11 Jan 2024 | 0.0220 | 0.0230 | 0.0215 | 0.0220 | 0.0220 | 2,037,481 |
10 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 3,433,087 |
09 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 3,038,583 |
08 Jan 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,710,571 |
05 Jan 2024 | 0.0250 | 0.0250 | 0.0225 | 0.0240 | 0.0240 | 5,953,176 |
04 Jan 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0245 | 0.0245 | 4,276,210 |
03 Jan 2024 | 0.0260 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 15,792,455 |
02 Jan 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 4,528,858 |
29 Dec 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 4,164,397 |
28 Dec 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,470,596 |
27 Dec 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | 155,436 |
22 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 224,769 |
21 Dec 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | 597,493 |
20 Dec 2023 | 0.0215 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,510,090 |
19 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 620,106 |
18 Dec 2023 | 0.0215 | 0.0215 | 0.0205 | 0.0215 | 0.0215 | 816,489 |
15 Dec 2023 | 0.0215 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 104,064 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 468,327 |
12 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 864,016 |
11 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 886,207 |
08 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 352,434 |
07 Dec 2023 | 0.0205 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,918,940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |