Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 421,896 |
18 Apr 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 1,419,334 |
17 Apr 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,181,987 |
16 Apr 2024 | 0.0370 | 0.0370 | 0.0355 | 0.0360 | 0.0360 | 2,284,182 |
15 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,133,741 |
12 Apr 2024 | 0.0360 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 719,196 |
11 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 598,926 |
10 Apr 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 388,110 |
09 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 385,175 |
08 Apr 2024 | 0.0370 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 512,780 |
05 Apr 2024 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 1,211,953 |
04 Apr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 70,000 |
03 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 695,654 |
02 Apr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,358,982 |
28 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 228,112 |
27 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 311,739 |
26 Mar 2024 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 3,189,767 |
25 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 183,933 |
22 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 471,494 |
21 Mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 28,372 |
20 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 241,828 |
19 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 146,225 |
18 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 682,715 |
15 Mar 2024 | 0.0320 | 0.0325 | 0.0320 | 0.0320 | 0.0320 | 277,057 |
14 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,703,149 |
13 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 29,411 |
11 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 358,352 |
08 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 454,182 |
07 Mar 2024 | 0.0370 | 0.0380 | 0.0330 | 0.0360 | 0.0360 | 1,194,198 |
06 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 496,584 |
05 Mar 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 499,120 |
04 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 79,896 |
01 Mar 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 336,487 |
29 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 101,907 |
28 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 409,159 |
27 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 160,360 |
26 Feb 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 72,770 |
23 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 418,489 |
22 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 78,625 |
21 Feb 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 31,200 |
20 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 351,930 |
19 Feb 2024 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 927,183 |
16 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,087,171 |
15 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 175,464 |
14 Feb 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 2,189,927 |
13 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 531,291 |
12 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 427,636 |
09 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 362,179 |
08 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,193,354 |
07 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 250,875 |
06 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 3,007,366 |
05 Feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 249,718 |
02 Feb 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 422,203 |
01 Feb 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 160,800 |
31 Jan 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 689,807 |
30 Jan 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 2,851,800 |
29 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 226,239 |
25 Jan 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 440,664 |
24 Jan 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,406,848 |
23 Jan 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 2,953,056 |
22 Jan 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 1,532,602 |
19 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 719,774 |
18 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 38,333 |
17 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 112,712 |
16 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 555,755 |
15 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 11,771 |
12 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 472,907 |
11 Jan 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 357,369 |
10 Jan 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 850,737 |
09 Jan 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 942,832 |
08 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Jan 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 107,790 |
03 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 132,000 |
02 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 211,528 |
29 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 115,422 |
28 Dec 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 45,197 |
27 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 16,755 |
22 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 120,174 |
21 Dec 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 800,310 |
20 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 89,292 |
19 Dec 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 56,800 |
18 Dec 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 263,397 |
15 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 456,711 |
14 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,003,504 |
13 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 965,829 |
12 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 57,001 |
11 Dec 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 79,273 |
08 Dec 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 66,502 |
07 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 150,614 |
06 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,548,386 |
05 Dec 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 621,228 |
04 Dec 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 34,217 |
01 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 434,370 |
30 Nov 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 2,986,974 |
29 Nov 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 121,517 |
28 Nov 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 315,070 |
27 Nov 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 195,271 |
24 Nov 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 65,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |