Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 564,674 |
24 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 2,733,819 |
23 Apr 2024 | 0.0175 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 227,704 |
22 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,445,773 |
19 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 994,452 |
18 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,147,593 |
17 Apr 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 994,246 |
16 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,929,949 |
15 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 777,539 |
12 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 2,104,003 |
11 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 491,228 |
10 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 5,224,450 |
09 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,179,201 |
08 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,222,002 |
05 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,439,203 |
04 Apr 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 2,265,524 |
03 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,737,909 |
02 Apr 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,941,778 |
28 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 928 |
27 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 874,918 |
26 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 173,332 |
25 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 416,028 |
22 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,554,870 |
21 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 347,626 |
20 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 870,013 |
19 Mar 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | 40,740 |
18 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 606,649 |
15 Mar 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,953,276 |
14 Mar 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,671,057 |
13 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 471,888 |
12 Mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,161,891 |
11 Mar 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 2,911,699 |
08 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 5,092,710 |
07 Mar 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,699,283 |
06 Mar 2024 | 0.0170 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 6,052,626 |
05 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 999,988 |
04 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,027,706 |
01 Mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 2,909,933 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 451,810 |
28 Feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 2,506,617 |
27 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 599,768 |
26 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 124,000 |
23 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 678,963 |
22 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,855 |
21 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 715,018 |
20 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 334,705 |
19 Feb 2024 | 0.0170 | 0.0170 | 0.0155 | 0.0160 | 0.0160 | 2,502,383 |
16 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 195,054 |
15 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 2,677,084 |
14 Feb 2024 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 2,859,676 |
13 Feb 2024 | 0.0240 | 0.0240 | 0.0160 | 0.0160 | 0.0160 | 14,867,522 |
12 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
09 Feb 2024 | 0.0160 | 0.0210 | 0.0160 | 0.0190 | 0.0190 | 7,473,852 |
08 Feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 2,200,551 |
07 Feb 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 3,812,007 |
06 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 806,490 |
05 Feb 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 5,839,905 |
02 Feb 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 3,058,177 |
01 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 4,130,689 |
31 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,244,723 |
30 Jan 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 3,219,226 |
29 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 108,846 |
25 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 42,372 |
24 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 389,970 |
23 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,032,502 |
22 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 9,609,761 |
19 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,295,670 |
18 Jan 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 959,058 |
17 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,022,843 |
16 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,566,247 |
15 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
12 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 535,045 |
11 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0185 | 0.0185 | 600,129 |
10 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 224,291 |
09 Jan 2024 | 0.0190 | 0.0195 | 0.0180 | 0.0190 | 0.0190 | 336,921 |
08 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 612,033 |
05 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,643,610 |
04 Jan 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,098,814 |
03 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0185 | 0.0185 | 393,189 |
02 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,285,015 |
29 Dec 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,850,145 |
28 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,417,357 |
27 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 152,207 |
22 Dec 2023 | 0.0210 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 4,672,277 |
21 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,098,778 |
20 Dec 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 4,257,565 |
19 Dec 2023 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 1,723,862 |
18 Dec 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,770,501 |
15 Dec 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 2,353,715 |
14 Dec 2023 | 0.0190 | 0.0205 | 0.0190 | 0.0190 | 0.0190 | 3,713,404 |
13 Dec 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,950,329 |
12 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 6,589,733 |
11 Dec 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,662,702 |
08 Dec 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 3,224,155 |
07 Dec 2023 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 4,658,492 |
06 Dec 2023 | 0.0215 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 5,717,609 |
05 Dec 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 5,685,929 |
04 Dec 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,909,926 |
01 Dec 2023 | 0.0240 | 0.0245 | 0.0230 | 0.0230 | 0.0230 | 1,556,680 |
30 Nov 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 3,974,921 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |