Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 672,152 |
29 Apr 2024 | 0.0295 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 342,371 |
26 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 388,985 |
24 Apr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 3,440,959 |
23 Apr 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,809,714 |
22 Apr 2024 | 0.0310 | 0.0315 | 0.0300 | 0.0310 | 0.0310 | 1,124,570 |
19 Apr 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0310 | 0.0310 | 7,171,704 |
18 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,422,560 |
17 Apr 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 949,672 |
16 Apr 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 2,234,697 |
15 Apr 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,359,142 |
12 Apr 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 4,075,090 |
11 Apr 2024 | 0.0360 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 2,773,161 |
10 Apr 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 3,551,410 |
09 Apr 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 2,724,631 |
08 Apr 2024 | 0.0310 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 3,727,053 |
05 Apr 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 2,384,817 |
04 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 615,306 |
03 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 818,120 |
02 Apr 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 1,577,885 |
28 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,516,051 |
27 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,009,293 |
26 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,029,132 |
25 Mar 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 4,994,110 |
22 Mar 2024 | 0.0320 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 2,453,954 |
21 Mar 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 6,993,847 |
20 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,372,568 |
19 Mar 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 1,817,341 |
18 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 511,357 |
15 Mar 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 2,199,603 |
14 Mar 2024 | 0.0280 | 0.0285 | 0.0280 | 0.0280 | 0.0280 | 756,743 |
13 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 3,691,231 |
12 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,200,459 |
11 Mar 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,428,837 |
08 Mar 2024 | 0.0310 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 2,503,774 |
07 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,620,773 |
06 Mar 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 2,552,908 |
05 Mar 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0310 | 0.0310 | 7,946,176 |
04 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 5,330,538 |
01 Mar 2024 | 0.0270 | 0.0310 | 0.0260 | 0.0290 | 0.0290 | 9,127,692 |
29 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,504,163 |
28 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 801,126 |
27 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,202,571 |
26 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,440,137 |
23 Feb 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,060,357 |
22 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 420,262 |
21 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 671,000 |
20 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,185,555 |
19 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 931,617 |
16 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 719,640 |
15 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,635,091 |
14 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 739,471 |
13 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 625,425 |
12 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 5,100,928 |
09 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,667,982 |
08 Feb 2024 | 0.0260 | 0.0310 | 0.0260 | 0.0270 | 0.0270 | 10,670,915 |
07 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,698,342 |
06 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,064,988 |
05 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,671,857 |
02 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 811,280 |
01 Feb 2024 | 0.0260 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 2,555,782 |
31 Jan 2024 | 0.0260 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 11,469,295 |
30 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,370,078 |
29 Jan 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 2,203,441 |
25 Jan 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,980,827 |
24 Jan 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,504,255 |
23 Jan 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 4,056,819 |
22 Jan 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 508,390 |
19 Jan 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,418,618 |
18 Jan 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 2,469,407 |
17 Jan 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0290 | 0.0290 | 4,355,056 |
16 Jan 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 2,831,886 |
15 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 578,983 |
12 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 753,678 |
11 Jan 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 2,444,609 |
10 Jan 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,034,303 |
09 Jan 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 746,473 |
08 Jan 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 2,539,125 |
05 Jan 2024 | 0.0390 | 0.0395 | 0.0360 | 0.0360 | 0.0360 | 5,026,295 |
04 Jan 2024 | 0.0420 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 5,257,639 |
03 Jan 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 3,938,909 |
02 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 923,069 |
29 Dec 2023 | 0.0320 | 0.0370 | 0.0320 | 0.0350 | 0.0350 | 4,738,561 |
28 Dec 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 892,653 |
27 Dec 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,103,330 |
22 Dec 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 674,907 |
21 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,060,203 |
20 Dec 2023 | 0.0280 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 2,584,789 |
19 Dec 2023 | 0.0270 | 0.0285 | 0.0270 | 0.0280 | 0.0280 | 707,771 |
18 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 343,328 |
15 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 992,092 |
14 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,428,462 |
13 Dec 2023 | 0.0280 | 0.0285 | 0.0270 | 0.0270 | 0.0270 | 604,696 |
12 Dec 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 2,608,535 |
11 Dec 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 1,161,899 |
08 Dec 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,008,303 |
07 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,827,872 |
06 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,819,408 |
05 Dec 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 698,926 |
04 Dec 2023 | 0.0290 | 0.0295 | 0.0290 | 0.0290 | 0.0290 | 1,440,627 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |