Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,031,050 |
18 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,031,050 |
17 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,002,552 |
14 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
13 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,509,802 |
12 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,553,080 |
11 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 4,844,426 |
10 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,271,473 |
07 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,082,296 |
06 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 11,160,422 |
05 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,366,119 |
04 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 11,808,828 |
03 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 4,800,526 |
29 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 975,285 |
28 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,169,549 |
27 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 84,292 |
26 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 507,403 |
25 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,824,992 |
22 Feb 2024 | 0.0230 | 0.0230 | 0.0215 | 0.0220 | 0.0220 | 1,005,508 |
21 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,427,760 |
20 Feb 2024 | 0.0220 | 0.0225 | 0.0210 | 0.0220 | 0.0220 | 2,229,008 |
19 Feb 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 264,920 |
18 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,948,629 |
15 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 214,891 |
14 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,466,861 |
13 Feb 2024 | 0.0225 | 0.0225 | 0.0210 | 0.0220 | 0.0220 | 17,098,767 |
12 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,677,291 |
11 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 7,347,909 |
08 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 6,286,759 |
07 Feb 2024 | 0.0235 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 115,253 |
06 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 50,000 |
05 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 377,191 |
04 Feb 2024 | 0.0240 | 0.0250 | 0.0235 | 0.0240 | 0.0240 | 539,882 |
01 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 712,208 |
31 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,038 |
30 Jan 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,881,131 |
29 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 127,045 |
28 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 823,339 |
24 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 7,713,288 |
23 Jan 2024 | 0.0235 | 0.0240 | 0.0235 | 0.0240 | 0.0240 | 767,508 |
22 Jan 2024 | 0.0240 | 0.0240 | 0.0235 | 0.0235 | 0.0235 | 600,620 |
21 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 795,876 |
18 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,587,949 |
17 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 276,305 |
16 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 12,833,133 |
15 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 80,529 |
14 Jan 2024 | 0.0260 | 0.0260 | 0.0255 | 0.0255 | 0.0255 | 215 |
11 Jan 2024 | 0.0250 | 0.0255 | 0.0250 | 0.0250 | 0.0250 | 1,779,925 |
10 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,205,566 |
09 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 17,069 |
08 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 817,803 |
07 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,402,682 |
04 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,132,926 |
03 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,845,092 |
02 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 792,580 |
01 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 557,966 |
28 Dec 2023 | 0.0255 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 236,054 |
27 Dec 2023 | 0.0260 | 0.0260 | 0.0255 | 0.0260 | 0.0260 | 4,073,776 |
26 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 243,208 |
21 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 750,178 |
20 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 392,582 |
19 Dec 2023 | 0.0260 | 0.0260 | 0.0255 | 0.0260 | 0.0260 | 3,782,890 |
18 Dec 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,782,873 |
17 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 4,432,537 |
14 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 2,916,793 |
13 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 6,257,537 |
12 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 472,333 |
11 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 174,436 |
10 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,788,181 |
07 Dec 2023 | 0.0270 | 0.0270 | 0.0265 | 0.0270 | 0.0270 | 305,681 |
06 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 2,276,886 |
05 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 7,202,517 |
04 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
03 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
30 Nov 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 7,588,399 |
29 Nov 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 2,220,470 |
28 Nov 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 295,593 |
27 Nov 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 730,495 |
27 Nov 2023 | 0.001 Dividend | |||||
26 Nov 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0260 | 718,050 |
23 Nov 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0270 | 1,895,318 |
22 Nov 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0270 | 2,472,758 |
21 Nov 2023 | 0.0270 | 0.0275 | 0.0270 | 0.0270 | 0.0260 | 1,179,316 |
20 Nov 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0260 | 32,354 |
19 Nov 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0260 | 59,275 |
16 Nov 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0270 | 2,860,068 |
15 Nov 2023 | 0.0270 | 0.0270 | 0.0265 | 0.0270 | 0.0260 | 471,225 |
14 Nov 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0250 | 439,062 |
13 Nov 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0265 | 0.0255 | 148,382 |
12 Nov 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0260 | 327,478 |
09 Nov 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0260 | 728,442 |
08 Nov 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0260 | 825,389 |
07 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0250 | 163,023 |
06 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0250 | - |
05 Nov 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0250 | 2,080,056 |
02 Nov 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0260 | - |
01 Nov 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0260 | 25,000 |
31 Oct 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0275 | 0.0265 | 1,322,839 |
30 Oct 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0260 | 1,879,463 |
29 Oct 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0260 | 1,750,226 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |