Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 5,373,079 |
20 May 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 23,673,616 |
17 May 2024 | 0.0090 | 0.0105 | 0.0090 | 0.0100 | 0.0100 | 2,474,497 |
16 May 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 259,946 |
15 May 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 2,138,198 |
14 May 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 4,430,405 |
13 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,658,408 |
10 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,342,450 |
09 May 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 4,663,719 |
08 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,366,566 |
07 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,071,936 |
06 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 8,055,424 |
03 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 24,047,157 |
02 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 303,164 |
01 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,448,283 |
30 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,613,749 |
29 Apr 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 2,003,229 |
26 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,469,651 |
24 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,792,575 |
23 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,194,134 |
22 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 7,250,781 |
19 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,482,764 |
18 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,934,140 |
17 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,181,465 |
16 Apr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 11,673,481 |
15 Apr 2024 | 0.0130 | 0.0140 | 0.0125 | 0.0130 | 0.0130 | 4,888,093 |
12 Apr 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 12,328,097 |
11 Apr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 4,418,640 |
10 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 13,356,336 |
09 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 9,412,353 |
08 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 6,783,745 |
05 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,068,782 |
04 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,390,929 |
03 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 8,668,007 |
02 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,833,025 |
28 Mar 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 11,216,197 |
27 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,152,727 |
26 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 13,503,075 |
25 Mar 2024 | 0.0130 | 0.0135 | 0.0110 | 0.0120 | 0.0120 | 24,405,236 |
22 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,050,667 |
21 Mar 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 19,710,649 |
20 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,945,360 |
19 Mar 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 26,442,383 |
18 Mar 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 26,347,282 |
15 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 6,851,414 |
14 Mar 2024 | 0.0150 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 10,747,270 |
13 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 15,648,094 |
12 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 21,473,542 |
11 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 14,710,194 |
08 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 14,172,520 |
07 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 47,312,831 |
06 Mar 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 42,134,475 |
05 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 8,313,137 |
04 Mar 2024 | 0.0160 | 0.0165 | 0.0145 | 0.0150 | 0.0150 | 25,734,611 |
01 Mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 36,742,529 |
29 Feb 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 16,691,340 |
28 Feb 2024 | 0.0150 | 0.0150 | 0.0135 | 0.0150 | 0.0150 | 15,511,428 |
27 Feb 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 49,047,443 |
26 Feb 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 54,139,105 |
23 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
22 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
21 Feb 2024 | 0.0190 | 0.0235 | 0.0190 | 0.0220 | 0.0220 | 114,070,971 |
20 Feb 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 26,152,346 |
19 Feb 2024 | 0.0170 | 0.0180 | 0.0145 | 0.0150 | 0.0150 | 47,488,799 |
16 Feb 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 37,051,078 |
15 Feb 2024 | 0.0160 | 0.0165 | 0.0130 | 0.0140 | 0.0140 | 47,422,692 |
14 Feb 2024 | 0.0130 | 0.0160 | 0.0115 | 0.0150 | 0.0150 | 46,431,307 |
13 Feb 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 25,431,329 |
12 Feb 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 54,802,586 |
09 Feb 2024 | 0.0100 | 0.0105 | 0.0090 | 0.0100 | 0.0100 | 18,723,870 |
08 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,934,544 |
07 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 4,525,048 |
06 Feb 2024 | 0.0100 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 12,109,219 |
05 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,300,910 |
02 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 20,304,564 |
01 Feb 2024 | 0.0090 | 0.0100 | 0.0085 | 0.0100 | 0.0100 | 27,542,586 |
31 Jan 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 3,934,187 |
30 Jan 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 14,184,305 |
29 Jan 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 22,657,597 |
25 Jan 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 89,144,196 |
24 Jan 2024 | 0.0090 | 0.0120 | 0.0085 | 0.0120 | 0.0120 | 47,971,330 |
23 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,508,114 |
22 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 5,583,963 |
19 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,114,624 |
18 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,138,273 |
17 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,268,935 |
16 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,636,702 |
15 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,031,686 |
12 Jan 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 3,595,460 |
11 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 8,994,663 |
10 Jan 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 2,059,852 |
09 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,159,307 |
08 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 6,745,099 |
05 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,733,625 |
04 Jan 2024 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 1,777,275 |
03 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,660,609 |
02 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 363,627 |
29 Dec 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 41,389 |
28 Dec 2023 | 0.0095 | 0.0105 | 0.0090 | 0.0100 | 0.0100 | 7,261,447 |
27 Dec 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,448,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |