Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 448,777 |
24 Apr 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 951,304 |
23 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 3,047,433 |
22 Apr 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,026,808 |
19 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 3,356,650 |
18 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 479,476 |
17 Apr 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 3,271,891 |
16 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,114,718 |
15 Apr 2024 | 0.0270 | 0.0280 | 0.0265 | 0.0280 | 0.0280 | 2,222,039 |
12 Apr 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 10,233,281 |
11 Apr 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 793,751 |
10 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 2,303,805 |
09 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 937,134 |
08 Apr 2024 | 0.0270 | 0.0270 | 0.0255 | 0.0270 | 0.0270 | 4,161,137 |
05 Apr 2024 | 0.0260 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | 3,313,568 |
04 Apr 2024 | 0.0270 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 7,771,319 |
03 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 2,140,573 |
02 Apr 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 5,678,436 |
28 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 382,371 |
27 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 3,617,803 |
26 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,767,907 |
25 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 4,502,066 |
22 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 5,902,852 |
21 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,808,098 |
20 Mar 2024 | 0.0230 | 0.0230 | 0.0225 | 0.0225 | 0.0225 | 462,879 |
19 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,135,458 |
18 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 949,426 |
15 Mar 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 2,706,067 |
14 Mar 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 3,663,230 |
13 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,377,368 |
12 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,649,994 |
11 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 6,268,906 |
08 Mar 2024 | 0.0230 | 0.0235 | 0.0210 | 0.0220 | 0.0220 | 8,838,991 |
07 Mar 2024 | 0.0230 | 0.0240 | 0.0225 | 0.0230 | 0.0230 | 2,168,561 |
06 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,753,468 |
05 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 2,124,581 |
04 Mar 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 7,070,996 |
01 Mar 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 5,518,449 |
29 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 2,225,310 |
28 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,267,538 |
27 Feb 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,603,812 |
26 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,046,616 |
23 Feb 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 2,559,563 |
22 Feb 2024 | 0.0220 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 11,417,948 |
21 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 7,788,906 |
20 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,677,441 |
19 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 6,190,591 |
16 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,690,684 |
15 Feb 2024 | 0.0210 | 0.0215 | 0.0205 | 0.0210 | 0.0210 | 15,819,596 |
14 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,741,100 |
13 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 7,484,683 |
12 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0195 | 0.0195 | 1,224,298 |
09 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,144,222 |
08 Feb 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 13,442,733 |
07 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 2,319,313 |
06 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 17,620,129 |
05 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 1,207,277 |
02 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,238,776 |
01 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 11,107,606 |
31 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 10,034,588 |
30 Jan 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 10,869,589 |
29 Jan 2024 | 0.0260 | 0.0260 | 0.0190 | 0.0220 | 0.0220 | 37,506,222 |
25 Jan 2024 | 0.0260 | 0.0265 | 0.0250 | 0.0260 | 0.0260 | 7,089,154 |
24 Jan 2024 | 0.0270 | 0.0275 | 0.0260 | 0.0270 | 0.0270 | 7,762,778 |
23 Jan 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 6,936,950 |
22 Jan 2024 | 0.0360 | 0.0360 | 0.0280 | 0.0290 | 0.0290 | 28,122,306 |
19 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
18 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
17 Jan 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,836,322 |
16 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 540,667 |
15 Jan 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 234,426 |
12 Jan 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 383,547 |
11 Jan 2024 | 0.0285 | 0.0300 | 0.0285 | 0.0300 | 0.0300 | 689,188 |
10 Jan 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,881,303 |
09 Jan 2024 | 0.0290 | 0.0295 | 0.0285 | 0.0285 | 0.0285 | 430,763 |
08 Jan 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0285 | 0.0285 | 584,423 |
05 Jan 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 222,647 |
04 Jan 2024 | 0.0300 | 0.0310 | 0.0270 | 0.0280 | 0.0280 | 2,637,416 |
03 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 3,030,252 |
02 Jan 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 1,503,901 |
29 Dec 2023 | 0.0250 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 4,216,127 |
28 Dec 2023 | 0.0280 | 0.0310 | 0.0250 | 0.0250 | 0.0250 | 8,878,539 |
27 Dec 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 1,957,468 |
22 Dec 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 4,194,192 |
21 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,438,770 |
20 Dec 2023 | 0.0230 | 0.0240 | 0.0225 | 0.0230 | 0.0230 | 527,970 |
19 Dec 2023 | 0.0240 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 1,972,949 |
18 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,099,814 |
15 Dec 2023 | 0.0230 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 9,151,000 |
14 Dec 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 4,118,760 |
13 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,338,611 |
12 Dec 2023 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 1,438,175 |
11 Dec 2023 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 189,770 |
08 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,721,216 |
07 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,433,488 |
06 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 909,801 |
05 Dec 2023 | 0.0200 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 3,547,739 |
04 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,914,295 |
01 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 9,177,894 |
30 Nov 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 6,728,219 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |