Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 8,251,878 |
02 May 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,630,205 |
01 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,379,542 |
30 Apr 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0225 | 0.0225 | 7,080,023 |
29 Apr 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 4,037,291 |
26 Apr 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 2,604,313 |
24 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,760,478 |
23 Apr 2024 | 0.0230 | 0.0235 | 0.0225 | 0.0230 | 0.0230 | 1,235,636 |
22 Apr 2024 | 0.0230 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 816,761 |
19 Apr 2024 | 0.0235 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 3,256,810 |
18 Apr 2024 | 0.0225 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 3,958,742 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0245 | 0.0245 | 0.0230 | 0.0230 | 0.0230 | 5,701,248 |
15 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 3,871,600 |
12 Apr 2024 | 0.0265 | 0.0265 | 0.0250 | 0.0260 | 0.0260 | 1,372,434 |
11 Apr 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,914,167 |
10 Apr 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 3,366,754 |
09 Apr 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0255 | 0.0255 | 1,221,120 |
08 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,844,362 |
05 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,168,890 |
04 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 2,749,657 |
03 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0245 | 0.0245 | 2,825,918 |
02 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,402,894 |
28 Mar 2024 | 0.0250 | 0.0255 | 0.0240 | 0.0250 | 0.0250 | 3,645,975 |
27 Mar 2024 | 0.0240 | 0.0245 | 0.0240 | 0.0245 | 0.0245 | 3,082,005 |
26 Mar 2024 | 0.0240 | 0.0245 | 0.0240 | 0.0240 | 0.0240 | 1,087,468 |
25 Mar 2024 | 0.0240 | 0.0245 | 0.0240 | 0.0245 | 0.0245 | 2,594,921 |
22 Mar 2024 | 0.0265 | 0.0265 | 0.0245 | 0.0245 | 0.0245 | 8,776,209 |
21 Mar 2024 | 0.0270 | 0.0280 | 0.0265 | 0.0265 | 0.0265 | 1,976,793 |
20 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 895,118 |
19 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,878,978 |
18 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,347,092 |
15 Mar 2024 | 0.0270 | 0.0275 | 0.0260 | 0.0270 | 0.0270 | 1,087,204 |
14 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0265 | 0.0265 | 2,214,431 |
13 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,185,460 |
12 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 3,629,978 |
11 Mar 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0255 | 0.0255 | 3,534,977 |
08 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 3,713,093 |
07 Mar 2024 | 0.0255 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,120,173 |
06 Mar 2024 | 0.0260 | 0.0260 | 0.0245 | 0.0260 | 0.0260 | 6,237,090 |
05 Mar 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 3,631,273 |
04 Mar 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 10,070,879 |
01 Mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 9,339,311 |
29 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0265 | 0.0265 | 3,176,245 |
28 Feb 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 6,739,534 |
27 Feb 2024 | 0.0240 | 0.0245 | 0.0230 | 0.0230 | 0.0230 | 3,276,269 |
26 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,254,944 |
23 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0245 | 0.0245 | 1,718,775 |
22 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0255 | 0.0255 | 2,925,545 |
21 Feb 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 7,906,438 |
20 Feb 2024 | 0.0260 | 0.0265 | 0.0250 | 0.0260 | 0.0260 | 2,609,709 |
19 Feb 2024 | 0.0285 | 0.0285 | 0.0260 | 0.0265 | 0.0265 | 8,260,638 |
16 Feb 2024 | 0.0285 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 12,427,050 |
15 Feb 2024 | 0.0300 | 0.0310 | 0.0275 | 0.0280 | 0.0280 | 10,012,808 |
14 Feb 2024 | 0.0270 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 8,701,446 |
13 Feb 2024 | 0.0270 | 0.0310 | 0.0260 | 0.0280 | 0.0280 | 22,684,706 |
12 Feb 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 24,251,449 |
09 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 3,522,880 |
08 Feb 2024 | 0.0220 | 0.0225 | 0.0210 | 0.0210 | 0.0210 | 5,146,182 |
07 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 5,965,242 |
06 Feb 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 3,183,331 |
05 Feb 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 5,385,608 |
02 Feb 2024 | 0.0205 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 2,306,845 |
01 Feb 2024 | 0.0210 | 0.0215 | 0.0200 | 0.0200 | 0.0200 | 4,771,123 |
31 Jan 2024 | 0.0225 | 0.0225 | 0.0210 | 0.0210 | 0.0210 | 5,983,041 |
30 Jan 2024 | 0.0210 | 0.0235 | 0.0210 | 0.0225 | 0.0225 | 7,791,537 |
29 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0225 | 0.0225 | 2,987,082 |
25 Jan 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 2,427,518 |
24 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,652,340 |
23 Jan 2024 | 0.0240 | 0.0245 | 0.0230 | 0.0230 | 0.0230 | 3,567,033 |
22 Jan 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 4,155,226 |
19 Jan 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 7,397,523 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0255 | 0.0260 | 0.0250 | 0.0255 | 0.0255 | 1,498,945 |
16 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 3,801,559 |
15 Jan 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 8,193,310 |
12 Jan 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0265 | 0.0265 | 8,177,402 |
11 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 11,456,143 |
10 Jan 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0255 | 0.0255 | 29,064,679 |
09 Jan 2024 | 0.0290 | 0.0295 | 0.0275 | 0.0280 | 0.0280 | 15,368,924 |
08 Jan 2024 | 0.0300 | 0.0305 | 0.0290 | 0.0290 | 0.0290 | 9,161,532 |
05 Jan 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 7,037,799 |
04 Jan 2024 | 0.0295 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 6,087,051 |
03 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0295 | 0.0295 | 8,947,133 |
02 Jan 2024 | 0.0315 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 7,895,851 |
29 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0315 | 0.0315 | 17,565,733 |
28 Dec 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 8,159,836 |
27 Dec 2023 | 0.0320 | 0.0325 | 0.0310 | 0.0320 | 0.0320 | 22,274,181 |
22 Dec 2023 | 0.0340 | 0.0340 | 0.0290 | 0.0310 | 0.0310 | 40,456,397 |
21 Dec 2023 | 0.0360 | 0.0380 | 0.0330 | 0.0345 | 0.0345 | 50,329,066 |
20 Dec 2023 | 0.0400 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 16,858,029 |
19 Dec 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 14,927,747 |
18 Dec 2023 | 0.0410 | 0.0470 | 0.0410 | 0.0460 | 0.0460 | 22,980,392 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0410 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 7,788,306 |
12 Dec 2023 | 0.0420 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 10,177,644 |
11 Dec 2023 | 0.0420 | 0.0420 | 0.0370 | 0.0390 | 0.0390 | 9,916,473 |
08 Dec 2023 | 0.0350 | 0.0420 | 0.0350 | 0.0400 | 0.0400 | 23,549,891 |
07 Dec 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 5,137,039 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |