Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 843,995 |
03 May 2024 | 0.0150 | 0.0150 | 0.0135 | 0.0140 | 0.0140 | 8,970,501 |
02 May 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 13,056,413 |
01 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,430,351 |
30 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 17,444,462 |
29 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 8,659,531 |
26 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,258,171 |
24 Apr 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 4,804,483 |
23 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 10,113,924 |
22 Apr 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 12,757,909 |
19 Apr 2024 | 0.0170 | 0.0170 | 0.0145 | 0.0150 | 0.0150 | 37,816,773 |
18 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,720,552 |
17 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,421,888 |
16 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,944,952 |
15 Apr 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 792,057 |
12 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,652,145 |
11 Apr 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 3,426,944 |
10 Apr 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 5,720,708 |
09 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 3,325,541 |
08 Apr 2024 | 0.0160 | 0.0170 | 0.0155 | 0.0160 | 0.0160 | 7,748,155 |
05 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,674,075 |
04 Apr 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 20,709,291 |
03 Apr 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 17,122,696 |
02 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,724,082 |
28 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,066,650 |
27 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,186,028 |
26 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,135,290 |
25 Mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 18,601,329 |
22 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 609,713 |
21 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 6,122,577 |
20 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 9,635,506 |
19 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 16,789,414 |
18 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,422,841 |
15 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 13,689,473 |
14 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 6,070,141 |
13 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 11,405,580 |
12 Mar 2024 | 0.0160 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 5,669,519 |
11 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 13,310,649 |
08 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 6,834,957 |
07 Mar 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 59,448,520 |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 6,804,386 |
05 Mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 8,036,966 |
04 Mar 2024 | 0.0180 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 6,209,893 |
01 Mar 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 2,943,574 |
29 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 6,185,288 |
28 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 7,647,521 |
27 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 7,400,534 |
26 Feb 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 6,326,430 |
23 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 10,587,112 |
22 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 7,676,168 |
21 Feb 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 6,677,851 |
20 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 18,859,948 |
19 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 4,488,716 |
16 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 12,107,088 |
15 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 9,688,978 |
14 Feb 2024 | 0.0180 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 9,866,422 |
13 Feb 2024 | 0.0170 | 0.0180 | 0.0165 | 0.0180 | 0.0180 | 4,803,396 |
12 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 9,896,758 |
09 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 10,106,119 |
08 Feb 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 8,102,516 |
07 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 6,888,516 |
06 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 9,536,183 |
05 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 14,649,434 |
02 Feb 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 14,985,850 |
01 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 8,862,650 |
31 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 3,986,868 |
30 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,461,806 |
29 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0195 | 0.0195 | 4,820,472 |
25 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,781,282 |
24 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,816,110 |
23 Jan 2024 | 0.0190 | 0.0205 | 0.0190 | 0.0200 | 0.0200 | 3,468,031 |
22 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,728,312 |
19 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,638,322 |
18 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,495,629 |
17 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,913,619 |
16 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 10,772,482 |
15 Jan 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 1,244,408 |
12 Jan 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 1,346,298 |
11 Jan 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 1,657,275 |
10 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,961,075 |
09 Jan 2024 | 0.0230 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 14,465,172 |
08 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 3,494,308 |
05 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 3,468,464 |
04 Jan 2024 | 0.0210 | 0.0250 | 0.0200 | 0.0220 | 0.0220 | 19,806,109 |
03 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,372,436 |
02 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,533,909 |
29 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,597,582 |
28 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 2,653,127 |
27 Dec 2023 | 0.0200 | 0.0210 | 0.0195 | 0.0200 | 0.0200 | 4,715,443 |
22 Dec 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 4,169,344 |
21 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,542,871 |
20 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 5,619,546 |
19 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,359,657 |
18 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 11,821,527 |
15 Dec 2023 | 0.0180 | 0.0215 | 0.0170 | 0.0190 | 0.0190 | 32,732,814 |
14 Dec 2023 | 0.0210 | 0.0215 | 0.0180 | 0.0180 | 0.0180 | 11,621,125 |
13 Dec 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,796,359 |
12 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 7,037,263 |
11 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
08 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,880,448 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |