Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.0350 | 0.0420 | 0.0350 | 0.0403 | 0.0403 | 23,549,891 |
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 |
06 Dec 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 11,966,354 |
05 Dec 2023 | 0.0390 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 17,734,596 |
04 Dec 2023 | 0.0400 | 0.0410 | 0.0385 | 0.0390 | 0.0390 | 7,840,036 |
01 Dec 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 6,259,325 |
30 Nov 2023 | 0.0390 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 14,805,007 |
29 Nov 2023 | 0.0410 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 17,685,133 |
28 Nov 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 8,920,736 |
27 Nov 2023 | 0.0450 | 0.0460 | 0.0410 | 0.0415 | 0.0415 | 14,784,692 |
24 Nov 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0435 | 0.0435 | 14,386,911 |
23 Nov 2023 | 0.0470 | 0.0490 | 0.0400 | 0.0400 | 0.0400 | 34,494,217 |
22 Nov 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 15,900,123 |
21 Nov 2023 | 0.0500 | 0.0590 | 0.0460 | 0.0490 | 0.0490 | 36,439,575 |
20 Nov 2023 | 0.0495 | 0.0575 | 0.0480 | 0.0480 | 0.0480 | 80,127,629 |
17 Nov 2023 | 0.0360 | 0.0470 | 0.0350 | 0.0470 | 0.0470 | 46,303,522 |
16 Nov 2023 | 0.0410 | 0.0430 | 0.0360 | 0.0360 | 0.0360 | 33,284,075 |
15 Nov 2023 | 0.0490 | 0.0500 | 0.0400 | 0.0410 | 0.0410 | 74,645,891 |
14 Nov 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0465 | 0.0465 | 53,199,970 |
13 Nov 2023 | 0.0380 | 0.0440 | 0.0380 | 0.0420 | 0.0420 | 69,996,544 |
10 Nov 2023 | 0.0295 | 0.0400 | 0.0295 | 0.0360 | 0.0360 | 97,998,723 |
09 Nov 2023 | 0.0310 | 0.0320 | 0.0275 | 0.0280 | 0.0280 | 44,484,141 |
08 Nov 2023 | 0.0240 | 0.0350 | 0.0240 | 0.0300 | 0.0300 | 98,799,421 |
07 Nov 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 33,164,893 |
06 Nov 2023 | 0.0190 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 13,991,241 |
03 Nov 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 7,283,536 |
02 Nov 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,339,457 |
01 Nov 2023 | 0.0165 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 2,926,218 |
31 Oct 2023 | 0.0165 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 10,712,486 |
30 Oct 2023 | 0.0145 | 0.0170 | 0.0145 | 0.0165 | 0.0165 | 13,989,466 |
27 Oct 2023 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 1,291,426 |
26 Oct 2023 | 0.0150 | 0.0155 | 0.0140 | 0.0140 | 0.0140 | 4,860,025 |
25 Oct 2023 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 2,033,819 |
24 Oct 2023 | 0.0145 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 2,429,990 |
23 Oct 2023 | 0.0145 | 0.0160 | 0.0140 | 0.0145 | 0.0145 | 6,845,360 |
20 Oct 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 3,141,708 |
19 Oct 2023 | 0.0150 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 4,004,023 |
18 Oct 2023 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | - |
17 Oct 2023 | 0.0150 | 0.0155 | 0.0145 | 0.0145 | 0.0145 | - |
16 Oct 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,808,975 |
13 Oct 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,090,117 |
12 Oct 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 577,629 |
11 Oct 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,947,926 |
10 Oct 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 1,726,800 |
09 Oct 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 7,500,087 |
06 Oct 2023 | 0.0150 | 0.0155 | 0.0145 | 0.0150 | 0.0150 | 2,173,881 |
05 Oct 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0155 | 0.0155 | 1,263,769 |
04 Oct 2023 | 0.0155 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 603,274 |
03 Oct 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,547,826 |
02 Oct 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 526,997 |
29 Sept 2023 | 0.0145 | 0.0210 | 0.0145 | 0.0150 | 0.0150 | 9,156,527 |
28 Sept 2023 | 0.0145 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,281,182 |
27 Sept 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | - |
26 Sept 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,819,304 |
25 Sept 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0145 | 0.0145 | 1,477,126 |
22 Sept 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 6,690,900 |
21 Sept 2023 | 0.0155 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 6,925,568 |
20 Sept 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | - |
19 Sept 2023 | 0.0165 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 2,759,803 |
18 Sept 2023 | 0.0170 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 1,956,925 |
15 Sept 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | - |
14 Sept 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 3,365,782 |
13 Sept 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,564,087 |
12 Sept 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,858,117 |
11 Sept 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,027,064 |
08 Sept 2023 | 0.0170 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 14,413,502 |
07 Sept 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0175 | 0.0175 | 1,796,440 |
06 Sept 2023 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 0.0175 | - |
05 Sept 2023 | 0.0180 | 0.0190 | 0.0175 | 0.0190 | 0.0190 | 2,354,659 |
04 Sept 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,314,649 |
01 Sept 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 7,431,199 |
31 Aug 2023 | 0.0165 | 0.0180 | 0.0165 | 0.0175 | 0.0175 | 4,649,346 |
30 Aug 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 9,683,697 |
29 Aug 2023 | 0.0180 | 0.0190 | 0.0160 | 0.0165 | 0.0165 | 27,376,908 |
28 Aug 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 8,355,857 |
25 Aug 2023 | 0.0200 | 0.0220 | 0.0190 | 0.0195 | 0.0195 | 4,284,062 |
24 Aug 2023 | 0.0200 | 0.0230 | 0.0195 | 0.0200 | 0.0200 | 11,441,126 |
23 Aug 2023 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 4,000,306 |
22 Aug 2023 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 2,101,302 |
21 Aug 2023 | 0.0200 | 0.0205 | 0.0195 | 0.0200 | 0.0200 | 1,318,863 |
18 Aug 2023 | 0.0195 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 8,013,888 |
17 Aug 2023 | 0.0190 | 0.0195 | 0.0190 | 0.0195 | 0.0195 | 4,372,020 |
16 Aug 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 9,031,285 |
15 Aug 2023 | 0.0200 | 0.0210 | 0.0195 | 0.0200 | 0.0200 | 10,048,643 |
14 Aug 2023 | 0.0200 | 0.0230 | 0.0195 | 0.0200 | 0.0200 | 14,578,810 |
11 Aug 2023 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 2,252,240 |
10 Aug 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,817,375 |
09 Aug 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 12,293,986 |
08 Aug 2023 | 0.0190 | 0.0195 | 0.0185 | 0.0185 | 0.0185 | 5,574,431 |
07 Aug 2023 | 0.0190 | 0.0195 | 0.0180 | 0.0190 | 0.0190 | 11,337,841 |
04 Aug 2023 | 0.0210 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 51,190,989 |
03 Aug 2023 | 0.0230 | 0.0240 | 0.0200 | 0.0210 | 0.0210 | 48,833,067 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 July 2023 | - | - | - | - | - | - |
28 July 2023 | 0.0270 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 12,679,033 |
27 July 2023 | - | - | - | - | - | - |
26 July 2023 | 0.0310 | 0.0350 | 0.0300 | 0.0310 | 0.0310 | 2,624,746 |
25 July 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |