Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,875,566 |
30 Apr 2024 | 0.0155 | 0.0155 | 0.0140 | 0.0140 | 0.0140 | 14,562,012 |
29 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,991,150 |
26 Apr 2024 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 1,492,965 |
24 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,019,993 |
23 Apr 2024 | 0.0150 | 0.0155 | 0.0145 | 0.0145 | 0.0145 | 4,821,023 |
22 Apr 2024 | 0.0155 | 0.0155 | 0.0140 | 0.0150 | 0.0150 | 9,559,440 |
19 Apr 2024 | 0.0165 | 0.0165 | 0.0145 | 0.0150 | 0.0150 | 28,170,434 |
18 Apr 2024 | 0.0160 | 0.0165 | 0.0155 | 0.0160 | 0.0160 | 3,232,773 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0155 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 2,530,341 |
15 Apr 2024 | 0.0165 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 922,764 |
12 Apr 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 1,059,295 |
11 Apr 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0165 | 0.0165 | 1,532,580 |
10 Apr 2024 | 0.0165 | 0.0165 | 0.0155 | 0.0155 | 0.0155 | 2,826,719 |
09 Apr 2024 | 0.0165 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 2,051,807 |
08 Apr 2024 | 0.0155 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 6,093,215 |
05 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 10,464,547 |
04 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,075,278 |
03 Apr 2024 | 0.0165 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 6,383,912 |
02 Apr 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 916,423 |
28 Mar 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 2,324,683 |
27 Mar 2024 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 6,792,795 |
26 Mar 2024 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 4,088,109 |
25 Mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0165 | 0.0165 | 17,544,374 |
22 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,723,676 |
21 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 5,241,850 |
20 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,234,688 |
19 Mar 2024 | 0.0155 | 0.0170 | 0.0155 | 0.0160 | 0.0160 | 9,147,197 |
18 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 2,592,707 |
15 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 10,542,363 |
14 Mar 2024 | 0.0160 | 0.0170 | 0.0155 | 0.0160 | 0.0160 | 3,717,819 |
13 Mar 2024 | 0.0160 | 0.0165 | 0.0155 | 0.0160 | 0.0160 | 2,903,919 |
12 Mar 2024 | 0.0160 | 0.0165 | 0.0155 | 0.0160 | 0.0160 | 3,454,423 |
11 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 6,672,272 |
08 Mar 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 2,224,731 |
07 Mar 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 33,131,938 |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 3,536,096 |
05 Mar 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 977,733 |
04 Mar 2024 | 0.0175 | 0.0175 | 0.0165 | 0.0165 | 0.0165 | 4,156,053 |
01 Mar 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 885,577 |
29 Feb 2024 | 0.0165 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 1,310,599 |
28 Feb 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 1,867,208 |
27 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 1,897,849 |
26 Feb 2024 | 0.0165 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 4,415,818 |
23 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 11,279,685 |
22 Feb 2024 | 0.0170 | 0.0180 | 0.0165 | 0.0165 | 0.0165 | 2,439,188 |
21 Feb 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 0.0165 | 4,660,726 |
20 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0165 | 0.0165 | 13,010,583 |
19 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,876,498 |
16 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 4,478,834 |
15 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 5,419,332 |
14 Feb 2024 | 0.0170 | 0.0175 | 0.0165 | 0.0170 | 0.0170 | 4,681,624 |
13 Feb 2024 | 0.0165 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 7,429,628 |
12 Feb 2024 | 0.0180 | 0.0180 | 0.0165 | 0.0165 | 0.0165 | 8,387,732 |
09 Feb 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 2,984,393 |
08 Feb 2024 | 0.0185 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 3,179,721 |
07 Feb 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 1,598,230 |
06 Feb 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 8,030,720 |
05 Feb 2024 | 0.0195 | 0.0195 | 0.0180 | 0.0180 | 0.0180 | 8,274,659 |
02 Feb 2024 | 0.0200 | 0.0205 | 0.0190 | 0.0200 | 0.0200 | 13,269,267 |
01 Feb 2024 | 0.0205 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 2,131,910 |
31 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,760,174 |
30 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,523,087 |
29 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,031,979 |
25 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 302,978 |
24 Jan 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 916,874 |
23 Jan 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0195 | 0.0195 | 5,724,565 |
22 Jan 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,879,782 |
19 Jan 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0195 | 0.0195 | 4,017,811 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,656,216 |
16 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 9,927,201 |
15 Jan 2024 | 0.0205 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,393,382 |
12 Jan 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 3,883,444 |
11 Jan 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 1,025,619 |
10 Jan 2024 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 4,106,679 |
09 Jan 2024 | 0.0230 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 10,665,443 |
08 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,319,275 |
05 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 4,613,728 |
04 Jan 2024 | 0.0210 | 0.0250 | 0.0205 | 0.0230 | 0.0230 | 6,016,121 |
03 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,001,975 |
02 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 3,156,936 |
29 Dec 2023 | 0.0200 | 0.0205 | 0.0195 | 0.0200 | 0.0200 | 1,472,492 |
28 Dec 2023 | 0.0210 | 0.0210 | 0.0195 | 0.0195 | 0.0195 | 974,045 |
27 Dec 2023 | 0.0195 | 0.0210 | 0.0195 | 0.0195 | 0.0195 | 1,114,086 |
22 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 5,924,697 |
21 Dec 2023 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 0.0195 | 2,244,735 |
20 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,809,028 |
19 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,296,495 |
18 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 5,686,768 |
15 Dec 2023 | 0.0180 | 0.0220 | 0.0180 | 0.0195 | 0.0195 | 18,349,893 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 870,185 |
12 Dec 2023 | 0.0225 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 4,977,533 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | 2,404,809 |
07 Dec 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | 692,966 |
06 Dec 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | 1,470,836 |
05 Dec 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 2,414,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |