Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0175 | 0.0175 | 6,804,887 |
17 Mar 2024 | 0.0185 | 0.0185 | 0.0170 | 0.0175 | 0.0175 | 3,193,881 |
14 Mar 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 1,053,674 |
13 Mar 2024 | 0.0175 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 383,524 |
12 Mar 2024 | 0.0185 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 2,671,347 |
11 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,985,643 |
10 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,657,094 |
07 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,627,067 |
06 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 2,424,508 |
05 Mar 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 206,666 |
04 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0185 | 0.0185 | 1,031,908 |
03 Mar 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 938,660 |
29 Feb 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 678,012 |
28 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,410,653 |
27 Feb 2024 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 4,669,998 |
26 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,624,717 |
25 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,322,234 |
22 Feb 2024 | 0.0195 | 0.0200 | 0.0185 | 0.0185 | 0.0185 | 2,771,676 |
21 Feb 2024 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 0.0195 | 464,868 |
20 Feb 2024 | 0.0210 | 0.0210 | 0.0195 | 0.0195 | 0.0195 | 748,748 |
19 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,705,129 |
18 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,116,615 |
15 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 828,181 |
14 Feb 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 1,478,494 |
13 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,059,576 |
12 Feb 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 5,555,253 |
11 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,610,695 |
08 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,387,095 |
07 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0195 | 0.0195 | 2,164,035 |
06 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 2,653,893 |
05 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 3,322,982 |
04 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 3,343,360 |
01 Feb 2024 | 0.0185 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 9,800,747 |
31 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 6,838,898 |
30 Jan 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 3,897,975 |
29 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 3,891,953 |
28 Jan 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 6,383,303 |
24 Jan 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0215 | 0.0215 | 6,605,623 |
23 Jan 2024 | 0.0230 | 0.0240 | 0.0225 | 0.0230 | 0.0230 | 1,962,477 |
22 Jan 2024 | 0.0245 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 4,877,704 |
21 Jan 2024 | 0.0270 | 0.0280 | 0.0255 | 0.0265 | 0.0265 | 5,908,890 |
18 Jan 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,198,154 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 0.0260 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | 1,712,763 |
15 Jan 2024 | 0.0265 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | 2,443,462 |
14 Jan 2024 | 0.0260 | 0.0265 | 0.0260 | 0.0260 | 0.0260 | 861,836 |
11 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 535,689 |
10 Jan 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 351,866 |
09 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,869,329 |
08 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 3,781,211 |
07 Jan 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 6,445,636 |
04 Jan 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,527,521 |
03 Jan 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,866,217 |
02 Jan 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 3,263,269 |
01 Jan 2024 | 0.0300 | 0.0305 | 0.0290 | 0.0290 | 0.0290 | 2,089,142 |
28 Dec 2023 | 0.0300 | 0.0305 | 0.0300 | 0.0305 | 0.0305 | 1,943,107 |
27 Dec 2023 | 0.0305 | 0.0305 | 0.0300 | 0.0300 | 0.0300 | 526,608 |
26 Dec 2023 | 0.0300 | 0.0305 | 0.0300 | 0.0300 | 0.0300 | 2,022,633 |
21 Dec 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,932,642 |
20 Dec 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,490,238 |
19 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0315 | 0.0315 | 2,506,553 |
18 Dec 2023 | 0.0305 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 1,718,196 |
17 Dec 2023 | 0.0310 | 0.0315 | 0.0300 | 0.0300 | 0.0300 | 4,416,919 |
14 Dec 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,652,614 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 0.0315 | 0.0315 | 0.0300 | 0.0305 | 0.0305 | 1,659,326 |
11 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 5,244,060 |
10 Dec 2023 | 0.0340 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 7,071,699 |
07 Dec 2023 | 0.0320 | 0.0320 | 0.0315 | 0.0315 | 0.0315 | 604,643 |
06 Dec 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 2,390,887 |
05 Dec 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 2,346,339 |
04 Dec 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0325 | 0.0325 | 882,663 |
03 Dec 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 2,514,449 |
30 Nov 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 2,984,825 |
29 Nov 2023 | 0.0350 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 7,127,271 |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 0.0325 | 0.0325 | 0.0310 | 0.0320 | 0.0320 | 2,067,890 |
26 Nov 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 560,513 |
23 Nov 2023 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 2,534,505 |
22 Nov 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0315 | 0.0315 | 1,214,012 |
21 Nov 2023 | 0.0325 | 0.0330 | 0.0315 | 0.0320 | 0.0320 | 1,904,905 |
20 Nov 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 868,347 |
19 Nov 2023 | 0.0340 | 0.0370 | 0.0310 | 0.0320 | 0.0320 | 3,938,475 |
16 Nov 2023 | 0.0325 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 696,410 |
15 Nov 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 2,755,802 |
14 Nov 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,045,097 |
13 Nov 2023 | 0.0340 | 0.0340 | 0.0325 | 0.0330 | 0.0330 | 2,953,325 |
12 Nov 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 3,313,387 |
09 Nov 2023 | 0.0350 | 0.0400 | 0.0340 | 0.0350 | 0.0350 | 1,805,289 |
08 Nov 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 2,344,948 |
07 Nov 2023 | 0.0340 | 0.0350 | 0.0320 | 0.0325 | 0.0325 | 2,799,406 |
06 Nov 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,196,502 |
05 Nov 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 2,059,192 |
02 Nov 2023 | 0.0320 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 6,186,638 |
01 Nov 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 3,528,994 |
31 Oct 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 2,077,034 |
30 Oct 2023 | 0.0300 | 0.0320 | 0.0270 | 0.0320 | 0.0320 | 3,079,822 |
29 Oct 2023 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 4,022,659 |
26 Oct 2023 | 0.0300 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 20,656,234 |
25 Oct 2023 | 0.0340 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 5,637,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |