Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 29,681 |
17 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 11,764 |
16 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 87,573 |
15 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 206,911 |
12 Apr 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 701,592 |
11 Apr 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 29,444 |
10 Apr 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 54,622 |
09 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 152,726 |
08 Apr 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 278,269 |
05 Apr 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 223,142 |
04 Apr 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 284,286 |
03 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 240,556 |
02 Apr 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,175,852 |
28 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 31,403 |
27 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 354,851 |
26 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 602,166 |
25 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 341,871 |
22 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 136,304 |
21 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 131,276 |
20 Mar 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 645,414 |
19 Mar 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 853,348 |
18 Mar 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 897,796 |
15 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 134,031 |
14 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 357,027 |
13 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 608,157 |
12 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 240,596 |
11 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,171,120 |
08 Mar 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 728,665 |
07 Mar 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 3,060,498 |
06 Mar 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0300 | 0.0300 | 3,898,128 |
05 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 566,546 |
04 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 278,705 |
01 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 3,048,162 |
29 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 199,892 |
28 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 802,499 |
27 Feb 2024 | 0.0360 | 0.0360 | 0.0300 | 0.0340 | 0.0340 | 1,006,422 |
26 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 232,455 |
23 Feb 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 69,830 |
22 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 666 |
21 Feb 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 368,806 |
20 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 35,652 |
19 Feb 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 117,046 |
16 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 137,084 |
15 Feb 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 570,397 |
14 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 6,599 |
13 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 212,099 |
12 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 54,336 |
09 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 97,343 |
08 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 47,605 |
07 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 22,236 |
06 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 93,138 |
05 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 68,460 |
02 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 572,530 |
01 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 212,608 |
31 Jan 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 575,291 |
30 Jan 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 297,125 |
29 Jan 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 331,203 |
25 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 200,004 |
24 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 165,579 |
23 Jan 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 818,412 |
22 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 16,059 |
19 Jan 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 286,815 |
18 Jan 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 298,090 |
17 Jan 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 174,167 |
16 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 139,136 |
15 Jan 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 1,236,279 |
12 Jan 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 908,319 |
11 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 18,171 |
10 Jan 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 759,459 |
09 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 67,156 |
08 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 725,398 |
05 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 206,745 |
04 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 747,742 |
03 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 674,219 |
02 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 43,986 |
29 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 21,423 |
28 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 6,924 |
27 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3,072 |
22 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 10,774 |
21 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 212,058 |
20 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 26,136 |
19 Dec 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 267,483 |
18 Dec 2023 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 364,738 |
15 Dec 2023 | 0.0370 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 423,655 |
14 Dec 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 54,754 |
13 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 4,222 |
12 Dec 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 658,236 |
11 Dec 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 18,892 |
08 Dec 2023 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 300,594 |
07 Dec 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 45,502 |
06 Dec 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 264,507 |
05 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 4,000 |
04 Dec 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 191,525 |
01 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 100,000 |
30 Nov 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 283,134 |
29 Nov 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 5,683,314 |
28 Nov 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 4,917 |
27 Nov 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 101,578 |
24 Nov 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 750,204 |
23 Nov 2023 | 0.0390 | 0.0390 | 0.0330 | 0.0330 | 0.0330 | 717,670 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |