Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
08 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
07 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
06 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
03 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
02 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
01 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
30 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
29 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
26 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
24 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
23 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
22 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
19 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
18 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
17 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
16 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
15 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
12 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
11 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
10 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
09 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
08 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
05 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
04 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
03 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
02 Apr 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 0.0175 | 396,047 |
28 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
27 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 13,212 |
26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,500 |
25 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 184,444 |
22 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 19,000 |
21 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 40,000 |
20 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 142,036 |
19 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 132,190 |
18 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,532 |
15 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 15,000 |
14 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 43,830 |
13 Mar 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0230 | 0.0230 | 934,930 |
12 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
11 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 345,797 |
07 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
06 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 Mar 2024 | 0.0120 | 0.0180 | 0.0120 | 0.0180 | 0.0180 | 245,397 |
04 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 694,637 |
29 Feb 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 445,015 |
28 Feb 2024 | 0.0230 | 0.0270 | 0.0200 | 0.0200 | 0.0200 | 1,589,293 |
27 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
26 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
23 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
22 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
21 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 125,000 |
20 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 403,000 |
19 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 12,500 |
16 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
15 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,130 |
14 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 370,000 |
13 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 80,000 |
12 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
09 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 60,868 |
08 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 360,147 |
07 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3,666 |
06 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 442,823 |
05 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 34,342 |
02 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
01 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
31 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 589,623 |
30 Jan 2024 | 0.0210 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 1,034,324 |
29 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 41 |
25 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
24 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 21,252 |
23 Jan 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 91,707 |
22 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
19 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 5,111 |
18 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 18,762 |
17 Jan 2024 | 0.0245 | 0.0245 | 0.0235 | 0.0245 | 0.0245 | 281,111 |
16 Jan 2024 | 0.0225 | 0.0235 | 0.0225 | 0.0235 | 0.0235 | 29,715 |
15 Jan 2024 | 0.0235 | 0.0235 | 0.0225 | 0.0225 | 0.0225 | 13,110 |
12 Jan 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 134,684 |
11 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 1,381 |
10 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
09 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 417,792 |
08 Jan 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 711,575 |
05 Jan 2024 | 0.0245 | 0.0245 | 0.0225 | 0.0225 | 0.0225 | 122,232 |
04 Jan 2024 | 0.0235 | 0.0235 | 0.0225 | 0.0225 | 0.0225 | 1,321,344 |
03 Jan 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
02 Jan 2024 | 0.0235 | 0.0254 | 0.0235 | 0.0254 | 0.0254 | 71,868 |
29 Dec 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 1,117,059 |
28 Dec 2023 | 0.0245 | 0.0245 | 0.0225 | 0.0225 | 0.0225 | 438,161 |
27 Dec 2023 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
22 Dec 2023 | 0.0254 | 0.0254 | 0.0245 | 0.0245 | 0.0245 | 44,139 |
21 Dec 2023 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 78,632 |
20 Dec 2023 | 0.0264 | 0.0264 | 0.0254 | 0.0254 | 0.0254 | 19,892 |
19 Dec 2023 | 0.0254 | 0.0264 | 0.0245 | 0.0254 | 0.0254 | 572,239 |
18 Dec 2023 | 0.0225 | 0.0254 | 0.0225 | 0.0254 | 0.0254 | 1,059,425 |
15 Dec 2023 | 0.0274 | 0.0274 | 0.0196 | 0.0196 | 0.0196 | 536,868 |
14 Dec 2023 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
13 Dec 2023 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |