Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 194,600 |
24 Apr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 1,803,927 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 0.0440 | 0.0440 | 0.0380 | 0.0380 | 0.0380 | 1,016,236 |
18 Apr 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 419,860 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0340 | 0.0570 | 0.0330 | 0.0410 | 0.0410 | 6,268,050 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 677,371 |
11 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 729,463 |
10 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0335 | 0.0335 | 511,949 |
09 Apr 2024 | 0.0330 | 0.0335 | 0.0330 | 0.0330 | 0.0330 | 541,295 |
08 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 93,652 |
05 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 99,021 |
04 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 290,363 |
03 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0325 | 0.0325 | 1,874,207 |
02 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0335 | 0.0335 | 204,940 |
28 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 74,358 |
27 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 259,926 |
26 Mar 2024 | 0.0335 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 23,765 |
25 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 547,998 |
22 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 22,256 |
21 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 429,980 |
20 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 123,632 |
19 Mar 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 504,079 |
18 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 378,731 |
15 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 162,382 |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 153,798 |
13 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 53,031 |
12 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 172,414 |
11 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 406,186 |
08 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 504,842 |
07 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 907,308 |
06 Mar 2024 | 0.0340 | 0.0345 | 0.0340 | 0.0340 | 0.0340 | 237,479 |
05 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 373,417 |
04 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 353,890 |
01 Mar 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 886,038 |
29 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 523,112 |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 509,401 |
27 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 141,521 |
26 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 763,497 |
23 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 45,760 |
22 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 105,030 |
21 Feb 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 497,389 |
20 Feb 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 266,717 |
19 Feb 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 658,581 |
16 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 919,419 |
15 Feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 735,806 |
14 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 565,092 |
13 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 79,914 |
12 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 155,056 |
09 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 110,577 |
08 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 31,070 |
07 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 141,353 |
06 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 41,692 |
05 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 158,980 |
02 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 153,151 |
01 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 915,943 |
31 Jan 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 504,725 |
30 Jan 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 339,443 |
29 Jan 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 952,902 |
25 Jan 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 160,969 |
24 Jan 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 753,574 |
23 Jan 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 683,049 |
22 Jan 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 396,658 |
19 Jan 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 148,391 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0430 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 460,719 |
16 Jan 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 391,753 |
15 Jan 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 117,932 |
12 Jan 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 426,824 |
11 Jan 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 219,398 |
10 Jan 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 85,429 |
09 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 238,094 |
08 Jan 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 461,179 |
05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,507 |
04 Jan 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 110,772 |
03 Jan 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 185,158 |
02 Jan 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 261,200 |
29 Dec 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 63,307 |
28 Dec 2023 | 0.0460 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 190,837 |
27 Dec 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 68,626 |
22 Dec 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 113,420 |
21 Dec 2023 | 0.0490 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 222,212 |
20 Dec 2023 | 0.0420 | 0.0490 | 0.0420 | 0.0470 | 0.0470 | 688,810 |
19 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 76,303 |
18 Dec 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 69,232 |
15 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 60,196 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 50,761 |
12 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 58,896 |
11 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 109,661 |
08 Dec 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 286,551 |
07 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 360,715 |
06 Dec 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 248,864 |
05 Dec 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 377,413 |
04 Dec 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 194,445 |
01 Dec 2023 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | - |
30 Nov 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 303,158 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |