Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 3,642,337 |
23 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,637,647 |
22 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 2,177,978 |
19 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 5,284,698 |
18 Apr 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 971,832 |
17 Apr 2024 | 0.0320 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 2,332,888 |
16 Apr 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 3,060,909 |
15 Apr 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 2,189,389 |
12 Apr 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 3,367,470 |
11 Apr 2024 | 0.0350 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 5,618,281 |
10 Apr 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 743,724 |
09 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 2,060,748 |
08 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 3,470,547 |
05 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 867,984 |
04 Apr 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 4,542,002 |
03 Apr 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 4,908,587 |
02 Apr 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 6,427,538 |
28 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,496,280 |
27 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,835,465 |
26 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 2,155,052 |
25 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,428,546 |
22 Mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 2,578,272 |
21 Mar 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 6,531,785 |
20 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 808,656 |
19 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 1,821,604 |
18 Mar 2024 | 0.0330 | 0.0330 | 0.0305 | 0.0310 | 0.0310 | 1,895,863 |
15 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,435,121 |
14 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,731,112 |
13 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 474,503 |
12 Mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 1,135,677 |
11 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,582,090 |
08 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 4,215,737 |
07 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 2,667,321 |
06 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 2,653,189 |
05 Mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 2,275,391 |
04 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,183,326 |
01 Mar 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 794,256 |
29 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 3,094,158 |
28 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 913,656 |
27 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 4,427,325 |
26 Feb 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 3,843,921 |
23 Feb 2024 | 0.0240 | 0.0240 | 0.0235 | 0.0240 | 0.0240 | 3,303,310 |
22 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 2,407,535 |
21 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,580,903 |
20 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,482,959 |
19 Feb 2024 | 0.0260 | 0.0260 | 0.0245 | 0.0250 | 0.0250 | 4,737,662 |
16 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 5,852,134 |
15 Feb 2024 | 0.0270 | 0.0270 | 0.0220 | 0.0250 | 0.0250 | 6,679,318 |
14 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 3,552,350 |
13 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 4,468,033 |
12 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 2,832,576 |
09 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,637,614 |
08 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 3,154,545 |
07 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,431,351 |
06 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 718,743 |
05 Feb 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,746,184 |
02 Feb 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,125,770 |
01 Feb 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 4,814,284 |
31 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,498,933 |
30 Jan 2024 | 0.0270 | 0.0280 | 0.0265 | 0.0270 | 0.0270 | 971,040 |
29 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 210,919 |
25 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 2,690,507 |
24 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,384,665 |
23 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,690,307 |
22 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 448,039 |
19 Jan 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,375,177 |
18 Jan 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 4,839,919 |
17 Jan 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,093,893 |
16 Jan 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,258,777 |
15 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 602,944 |
12 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 2,356,588 |
11 Jan 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,892,146 |
10 Jan 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 5,004,009 |
09 Jan 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 3,081,782 |
08 Jan 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 958,985 |
05 Jan 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 8,180,706 |
04 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 541,486 |
03 Jan 2024 | 0.0300 | 0.0300 | 0.0295 | 0.0295 | 0.0295 | 829,241 |
02 Jan 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,775,574 |
29 Dec 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,084,944 |
28 Dec 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 500,860 |
27 Dec 2023 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 437,165 |
22 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,068,381 |
21 Dec 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 296,890 |
20 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,801,094 |
19 Dec 2023 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,801,074 |
18 Dec 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 1,023,048 |
15 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,980,283 |
14 Dec 2023 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 998,126 |
13 Dec 2023 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,800,913 |
12 Dec 2023 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,122,965 |
11 Dec 2023 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 1,891,977 |
08 Dec 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 707,099 |
07 Dec 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 161,144 |
06 Dec 2023 | 0.0330 | 0.0340 | 0.0325 | 0.0330 | 0.0330 | 1,341,307 |
05 Dec 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,477,728 |
04 Dec 2023 | 0.0320 | 0.0345 | 0.0320 | 0.0340 | 0.0340 | 2,930,348 |
01 Dec 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 2,075,334 |
30 Nov 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,804,356 |
29 Nov 2023 | 0.0340 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 8,988,939 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |