Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 146,225 |
18 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 146,225 |
17 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 682,715 |
14 Mar 2024 | 0.0320 | 0.0325 | 0.0320 | 0.0320 | 0.0320 | 277,057 |
13 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,703,149 |
12 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
11 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 29,411 |
10 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 358,352 |
07 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 454,182 |
06 Mar 2024 | 0.0370 | 0.0380 | 0.0330 | 0.0360 | 0.0360 | 1,194,198 |
05 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 496,584 |
04 Mar 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 499,120 |
03 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 79,896 |
29 Feb 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 336,487 |
28 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 101,907 |
27 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 409,159 |
26 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 160,360 |
25 Feb 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 72,770 |
22 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 418,489 |
21 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 78,625 |
20 Feb 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 31,200 |
19 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 351,930 |
18 Feb 2024 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 927,183 |
15 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,087,171 |
14 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 175,464 |
13 Feb 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 2,189,927 |
12 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 531,291 |
11 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 427,636 |
08 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 362,179 |
07 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,193,354 |
06 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 250,875 |
05 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 3,007,366 |
04 Feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 249,718 |
01 Feb 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 422,203 |
31 Jan 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 160,800 |
30 Jan 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 689,807 |
29 Jan 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 2,851,800 |
28 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 226,239 |
24 Jan 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 440,664 |
23 Jan 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,406,848 |
22 Jan 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 2,953,056 |
21 Jan 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 1,532,602 |
18 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 719,774 |
17 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 38,333 |
16 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 112,712 |
15 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 555,755 |
14 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 11,771 |
11 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 472,907 |
10 Jan 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 357,369 |
09 Jan 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 850,737 |
08 Jan 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 942,832 |
07 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 Jan 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 107,790 |
02 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 132,000 |
01 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 211,528 |
28 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 115,422 |
27 Dec 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 45,197 |
26 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 16,755 |
21 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 120,174 |
20 Dec 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 800,310 |
19 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 89,292 |
18 Dec 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 56,800 |
17 Dec 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 263,397 |
14 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 456,711 |
13 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,003,504 |
12 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 965,829 |
11 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 57,001 |
10 Dec 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 79,273 |
07 Dec 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 66,502 |
06 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 150,614 |
05 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,548,386 |
04 Dec 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 621,228 |
03 Dec 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 34,217 |
30 Nov 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 434,370 |
29 Nov 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 2,986,974 |
28 Nov 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 121,517 |
27 Nov 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 315,070 |
26 Nov 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 195,271 |
23 Nov 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 65,802 |
22 Nov 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 131,046 |
21 Nov 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 292,697 |
20 Nov 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0455 | 0.0455 | 528,193 |
19 Nov 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 153,725 |
16 Nov 2023 | 0.0460 | 0.0470 | 0.0455 | 0.0470 | 0.0470 | 580,261 |
15 Nov 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 360,127 |
14 Nov 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 212,126 |
13 Nov 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 411,847 |
12 Nov 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 190,422 |
09 Nov 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 229,045 |
08 Nov 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 49,955 |
07 Nov 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 49,157 |
06 Nov 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 217,347 |
05 Nov 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 453,653 |
02 Nov 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 390,566 |
01 Nov 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 517,022 |
31 Oct 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 1,059,968 |
30 Oct 2023 | 0.0460 | 0.0510 | 0.0460 | 0.0480 | 0.0480 | 909,167 |
29 Oct 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 78,131 |
26 Oct 2023 | 0.0480 | 0.0490 | 0.0465 | 0.0490 | 0.0490 | 1,164,940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |