Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 65,250 |
06 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 220,838 |
03 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 696,185 |
02 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 422,466 |
01 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 491,566 |
30 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 414,411 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,565,226 |
23 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 36,188 |
22 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 909,822 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 524,162 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,666,328 |
15 Apr 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 896,318 |
12 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 880,269 |
11 Apr 2024 | 0.0170 | 0.0175 | 0.0160 | 0.0175 | 0.0175 | 369,941 |
10 Apr 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 906,721 |
09 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 499,838 |
08 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,085,488 |
05 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 573,185 |
04 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 989,256 |
03 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 629,500 |
02 Apr 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 277,670 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 324,220 |
26 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 169,407 |
25 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 104,513 |
22 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 238,400 |
21 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 558,476 |
20 Mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 694,748 |
19 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 60,000 |
18 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 885,707 |
15 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 995,430 |
14 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 356,044 |
13 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 108,900 |
12 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 659,680 |
11 Mar 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,227,748 |
08 Mar 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,030,623 |
07 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 566,787 |
06 Mar 2024 | 0.0170 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 2,245,253 |
05 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 355,887 |
04 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 120,667 |
01 Mar 2024 | 0.0145 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 2,391,443 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 116,054 |
28 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,503,346 |
27 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 432,364 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 186,100 |
22 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
21 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 314,234 |
20 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 431,936 |
19 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 972,740 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,782,776 |
14 Feb 2024 | 0.0170 | 0.0180 | 0.0165 | 0.0165 | 0.0165 | 1,562,250 |
13 Feb 2024 | 0.0240 | 0.0240 | 0.0160 | 0.0160 | 0.0160 | 6,861,286 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,944,762 |
08 Feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 702,804 |
07 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,561,520 |
06 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 313,351 |
05 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,791,850 |
02 Feb 2024 | 0.0130 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 1,360,370 |
01 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,752,300 |
31 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 365,317 |
30 Jan 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 532,349 |
29 Jan 2024 | 0.0145 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 115,839 |
25 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 127,496 |
24 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 446,814 |
23 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 545,450 |
22 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 3,934,050 |
19 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 215,651 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
15 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,739,968 |
12 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 320,432 |
11 Jan 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,271,237 |
10 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 850,978 |
09 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 541,100 |
08 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 89,000 |
05 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 737,245 |
04 Jan 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 521,709 |
03 Jan 2024 | 0.0185 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 409,200 |
02 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 886,883 |
29 Dec 2023 | 0.0210 | 0.0210 | 0.0195 | 0.0195 | 0.0195 | 1,006,679 |
28 Dec 2023 | 0.0195 | 0.0210 | 0.0195 | 0.0200 | 0.0200 | 793,855 |
27 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 858,211 |
22 Dec 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,321,691 |
21 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,862,445 |
20 Dec 2023 | 0.0200 | 0.0215 | 0.0200 | 0.0210 | 0.0210 | 2,662,480 |
19 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 945,008 |
18 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 508,666 |
15 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,615,185 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,733,722 |
12 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 991,247 |
11 Dec 2023 | 0.0215 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 789,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |