Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 217,370 |
02 May 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 1,208,112 |
01 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
30 Apr 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 1,580,684 |
29 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 225,143 |
26 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,651,682 |
24 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
23 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
22 Apr 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 213,101 |
19 Apr 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 525,798 |
18 Apr 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 693,825 |
17 Apr 2024 | 0.0230 | 0.0280 | 0.0200 | 0.0280 | 0.0280 | 1,625,817 |
16 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 133,622 |
15 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 96,250 |
12 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 667,941 |
11 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 529,515 |
10 Apr 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 1,262,746 |
09 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 3,993,422 |
08 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 565,679 |
05 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,400,021 |
04 Apr 2024 | 0.0190 | 0.0240 | 0.0190 | 0.0240 | 0.0240 | 4,506,463 |
03 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 936,584 |
02 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 590,824 |
28 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 212,002 |
27 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 84,351 |
26 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 192,781 |
25 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 529,843 |
22 Mar 2024 | 0.0195 | 0.0200 | 0.0195 | 0.0200 | 0.0200 | 27,103 |
21 Mar 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 1,650,038 |
20 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 4,531 |
19 Mar 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 1,152,636 |
18 Mar 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,320,764 |
15 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 165,559 |
14 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 39,216 |
13 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 60,529 |
12 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 529,899 |
11 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 52,019 |
08 Mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,510,263 |
07 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 474,457 |
06 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,124 |
05 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 627,998 |
04 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 433,310 |
01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 53,551 |
28 Feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 85,480 |
27 Feb 2024 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 491,177 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 97,610 |
23 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,051,253 |
22 Feb 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 124,778 |
21 Feb 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 27,140 |
20 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
19 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 235,557 |
16 Feb 2024 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 150,088 |
15 Feb 2024 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 306,697 |
14 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 22,775 |
13 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
12 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 370 |
09 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 133,387 |
08 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
06 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
05 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 52,000 |
02 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 496,179 |
01 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 62,320 |
31 Jan 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 124,681 |
30 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 455,000 |
29 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,804 |
25 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 573,094 |
24 Jan 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
23 Jan 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
22 Jan 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 0.0155 | 208,750 |
19 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
18 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 185 |
17 Jan 2024 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 124 |
16 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 22,235 |
15 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 35,021 |
12 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 105,106 |
11 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 111,082 |
09 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 370,221 |
08 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 136,727 |
05 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 310,722 |
04 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 2,834,201 |
03 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
02 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 447,593 |
29 Dec 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 64,615 |
28 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 368,544 |
27 Dec 2023 | 0.0210 | 0.0210 | 0.0160 | 0.0160 | 0.0160 | 1,834,492 |
22 Dec 2023 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 274,656 |
21 Dec 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 62,793 |
20 Dec 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 121,785 |
19 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
18 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 156,845 |
15 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 76,883 |
13 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 902,627 |
12 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 26,000 |
11 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 141,567 |
08 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 78,043 |
07 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 144,593 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |