Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 7,327,016 |
02 May 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 3,180,350 |
01 May 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 9,388,621 |
30 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,835,997 |
29 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 5,118,388 |
26 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 7,912,802 |
24 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0175 | 0.0175 | 2,049,261 |
23 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,176,325 |
22 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 7,543,062 |
19 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 6,579,364 |
18 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0185 | 0.0185 | 2,920,035 |
17 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 11,223,316 |
16 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 6,476,057 |
15 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 6,237,394 |
12 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 5,422,328 |
11 Apr 2024 | 0.0200 | 0.0200 | 0.0185 | 0.0190 | 0.0190 | 12,042,497 |
10 Apr 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0195 | 0.0195 | 3,233,764 |
09 Apr 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 12,508,786 |
08 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 16,731,784 |
05 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 7,435,196 |
04 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 16,773,052 |
03 Apr 2024 | 0.0180 | 0.0195 | 0.0180 | 0.0180 | 0.0180 | 31,946,803 |
02 Apr 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 19,381,588 |
28 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 27,091,422 |
27 Mar 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 36,021,018 |
26 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
25 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
22 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,366,309 |
21 Mar 2024 | 0.0160 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 8,607,780 |
20 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,722,561 |
19 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,797,831 |
18 Mar 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 3,827,809 |
15 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,206,631 |
14 Mar 2024 | 0.0160 | 0.0175 | 0.0160 | 0.0170 | 0.0170 | 12,534,089 |
13 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,666,467 |
12 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 9,323,543 |
11 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 2,592,593 |
08 Mar 2024 | 0.0160 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 19,235,438 |
07 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 24,872,878 |
06 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 9,910,596 |
05 Mar 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 8,976,611 |
04 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 8,778,903 |
01 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,774,894 |
29 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,231,968 |
28 Feb 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 10,490,499 |
27 Feb 2024 | 0.0140 | 0.0160 | 0.0125 | 0.0130 | 0.0130 | 57,940,035 |
26 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,234,285 |
23 Feb 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 2,978,408 |
22 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 1,426,343 |
21 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 392,677 |
20 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,895,165 |
19 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,307,366 |
16 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,425,223 |
15 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,309,776 |
14 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,887,840 |
13 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 17,779,191 |
12 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 8,131,875 |
09 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 5,863,333 |
08 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,498,820 |
07 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,375,016 |
06 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,503,051 |
05 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 8,998,236 |
02 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 5,110,597 |
01 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 616,416 |
31 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 7,640,846 |
30 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,282,052 |
29 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 11,311,208 |
25 Jan 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 11,737,833 |
24 Jan 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 1,390,704 |
23 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,585,555 |
22 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 8,949,423 |
19 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 277,226 |
18 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 7,878,882 |
17 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,848,094 |
16 Jan 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 12,166,714 |
15 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,277,530 |
12 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 8,908,200 |
11 Jan 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 1,609,537 |
10 Jan 2024 | 0.0150 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 5,492,278 |
09 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 4,893,793 |
08 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,623,916 |
05 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,560,139 |
04 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,787,969 |
03 Jan 2024 | 0.0160 | 0.0170 | 0.0155 | 0.0155 | 0.0155 | 1,852,880 |
02 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,496,163 |
29 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 4,522,512 |
28 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 11,232,502 |
27 Dec 2023 | 0.0150 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 16,643,062 |
22 Dec 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,652,753 |
21 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,334,471 |
20 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 8,625,510 |
19 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,848,635 |
18 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,466,241 |
15 Dec 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 8,276,119 |
14 Dec 2023 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 2,938,542 |
13 Dec 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,328,416 |
12 Dec 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 4,181,536 |
11 Dec 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 4,475,272 |
08 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,811,882 |
07 Dec 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 7,648,136 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |