Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0068 | 0.0072 | 0.0067 | 0.0069 | 0.0069 | 326,100 |
03 May 2024 | 0.0070 | 0.0072 | 0.0068 | 0.0072 | 0.0072 | 223,209 |
02 May 2024 | 0.0073 | 0.0073 | 0.0066 | 0.0070 | 0.0070 | 1,032,326 |
01 May 2024 | 0.0073 | 0.0073 | 0.0072 | 0.0073 | 0.0073 | 1,127,341 |
30 Apr 2024 | 0.0071 | 0.0071 | 0.0063 | 0.0070 | 0.0070 | 287,230 |
29 Apr 2024 | 0.0063 | 0.0074 | 0.0062 | 0.0062 | 0.0062 | 257,682 |
26 Apr 2024 | 0.0067 | 0.0075 | 0.0059 | 0.0070 | 0.0070 | 655,800 |
25 Apr 2024 | 0.0068 | 0.0071 | 0.0066 | 0.0066 | 0.0066 | 133,600 |
24 Apr 2024 | 0.0065 | 0.0067 | 0.0059 | 0.0065 | 0.0065 | 162,000 |
23 Apr 2024 | 0.0070 | 0.0072 | 0.0043 | 0.0065 | 0.0065 | 235,111 |
22 Apr 2024 | 0.0066 | 0.0070 | 0.0041 | 0.0070 | 0.0070 | 9,224,644 |
19 Apr 2024 | 0.0069 | 0.0070 | 0.0067 | 0.0069 | 0.0069 | 347,260 |
18 Apr 2024 | 0.0072 | 0.0078 | 0.0067 | 0.0075 | 0.0075 | 1,392,360 |
17 Apr 2024 | 0.0066 | 0.0074 | 0.0066 | 0.0074 | 0.0074 | 190,631 |
16 Apr 2024 | 0.0072 | 0.0075 | 0.0064 | 0.0065 | 0.0065 | 1,248,401 |
15 Apr 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 55,172 |
12 Apr 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 246,485 |
11 Apr 2024 | 0.0075 | 0.0075 | 0.0065 | 0.0072 | 0.0072 | 599,083 |
10 Apr 2024 | 0.0069 | 0.0075 | 0.0069 | 0.0075 | 0.0075 | 1,415,924 |
09 Apr 2024 | 0.0073 | 0.0073 | 0.0065 | 0.0069 | 0.0069 | 203,626 |
08 Apr 2024 | 0.0067 | 0.0067 | 0.0061 | 0.0067 | 0.0067 | 92,162 |
05 Apr 2024 | 0.0072 | 0.0073 | 0.0066 | 0.0067 | 0.0067 | 290,236 |
04 Apr 2024 | 0.0061 | 0.0074 | 0.0061 | 0.0072 | 0.0072 | 544,677 |
03 Apr 2024 | 0.0073 | 0.0075 | 0.0065 | 0.0065 | 0.0065 | 148,221 |
02 Apr 2024 | 0.0073 | 0.0075 | 0.0061 | 0.0073 | 0.0073 | 1,664,525 |
01 Apr 2024 | 0.0062 | 0.0073 | 0.0061 | 0.0071 | 0.0071 | 577,777 |
28 Mar 2024 | 0.0063 | 0.0064 | 0.0062 | 0.0062 | 0.0062 | 262,167 |
27 Mar 2024 | 0.0069 | 0.0069 | 0.0063 | 0.0063 | 0.0063 | 2,144,402 |
26 Mar 2024 | 0.0069 | 0.0072 | 0.0069 | 0.0069 | 0.0069 | 344,227 |
25 Mar 2024 | 0.0075 | 0.0080 | 0.0065 | 0.0072 | 0.0072 | 1,181,178 |
22 Mar 2024 | 0.0072 | 0.0078 | 0.0072 | 0.0075 | 0.0075 | 516,115 |
21 Mar 2024 | 0.0075 | 0.0075 | 0.0069 | 0.0070 | 0.0070 | 619,266 |
20 Mar 2024 | 0.0068 | 0.0075 | 0.0068 | 0.0072 | 0.0072 | 524,951 |
19 Mar 2024 | 0.0068 | 0.0069 | 0.0068 | 0.0069 | 0.0069 | 119,150 |
18 Mar 2024 | 0.0068 | 0.0070 | 0.0066 | 0.0068 | 0.0068 | 753,699 |
15 Mar 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 34,803 |
14 Mar 2024 | 0.0072 | 0.0075 | 0.0067 | 0.0067 | 0.0067 | 1,120,015 |
13 Mar 2024 | 0.0065 | 0.0075 | 0.0065 | 0.0072 | 0.0072 | 352,995 |
12 Mar 2024 | 0.0065 | 0.0074 | 0.0064 | 0.0073 | 0.0073 | 382,421 |
11 Mar 2024 | 0.0073 | 0.0074 | 0.0065 | 0.0072 | 0.0072 | 415,979 |
08 Mar 2024 | 0.0074 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 787,208 |
07 Mar 2024 | 0.0065 | 0.0075 | 0.0062 | 0.0074 | 0.0074 | 1,790,268 |
06 Mar 2024 | 0.0075 | 0.0080 | 0.0061 | 0.0066 | 0.0066 | 1,198,108 |
05 Mar 2024 | 0.0063 | 0.0072 | 0.0063 | 0.0072 | 0.0072 | 91,772 |
04 Mar 2024 | 0.0073 | 0.0075 | 0.0062 | 0.0074 | 0.0074 | 1,121,244 |
01 Mar 2024 | 0.0071 | 0.0071 | 0.0069 | 0.0070 | 0.0070 | 165,220 |
29 Feb 2024 | 0.0075 | 0.0078 | 0.0063 | 0.0070 | 0.0070 | 964,406 |
28 Feb 2024 | 0.0065 | 0.0076 | 0.0065 | 0.0074 | 0.0074 | 384,204 |
27 Feb 2024 | 0.0058 | 0.0075 | 0.0058 | 0.0065 | 0.0065 | 687,004 |
26 Feb 2024 | 0.0071 | 0.0071 | 0.0060 | 0.0063 | 0.0063 | 1,081,590 |
23 Feb 2024 | 0.0070 | 0.0071 | 0.0070 | 0.0070 | 0.0070 | 212,383 |
22 Feb 2024 | 0.0069 | 0.0071 | 0.0068 | 0.0069 | 0.0069 | 167,710 |
21 Feb 2024 | 0.0079 | 0.0079 | 0.0066 | 0.0067 | 0.0067 | 1,137,638 |
20 Feb 2024 | 0.0077 | 0.0079 | 0.0070 | 0.0079 | 0.0079 | 680,426 |
16 Feb 2024 | 0.0075 | 0.0080 | 0.0071 | 0.0072 | 0.0072 | 460,651 |
15 Feb 2024 | 0.0072 | 0.0080 | 0.0072 | 0.0074 | 0.0074 | 287,580 |
14 Feb 2024 | 0.0090 | 0.0092 | 0.0076 | 0.0081 | 0.0081 | 1,826,918 |
13 Feb 2024 | 0.0083 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 509,814 |
12 Feb 2024 | 0.0080 | 0.0082 | 0.0076 | 0.0082 | 0.0082 | 762,639 |
09 Feb 2024 | 0.0073 | 0.0077 | 0.0073 | 0.0077 | 0.0077 | 236,850 |
08 Feb 2024 | 0.0075 | 0.0077 | 0.0073 | 0.0076 | 0.0076 | 199,788 |
07 Feb 2024 | 0.0080 | 0.0080 | 0.0067 | 0.0075 | 0.0075 | 1,621,094 |
06 Feb 2024 | 0.0082 | 0.0084 | 0.0077 | 0.0079 | 0.0079 | 398,564 |
05 Feb 2024 | 0.0075 | 0.0076 | 0.0075 | 0.0075 | 0.0075 | 287,000 |
02 Feb 2024 | 0.0080 | 0.0080 | 0.0077 | 0.0077 | 0.0077 | 209,826 |
01 Feb 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0079 | 0.0079 | 291,348 |
31 Jan 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0077 | 0.0077 | 206,980 |
30 Jan 2024 | 0.0076 | 0.0080 | 0.0076 | 0.0080 | 0.0080 | 606,550 |
29 Jan 2024 | 0.0073 | 0.0078 | 0.0073 | 0.0076 | 0.0076 | 97,270 |
26 Jan 2024 | 0.0073 | 0.0075 | 0.0073 | 0.0075 | 0.0075 | 252,131 |
25 Jan 2024 | 0.0069 | 0.0073 | 0.0069 | 0.0073 | 0.0073 | 227,120 |
24 Jan 2024 | 0.0072 | 0.0075 | 0.0069 | 0.0071 | 0.0071 | 250,448 |
23 Jan 2024 | 0.0075 | 0.0075 | 0.0068 | 0.0072 | 0.0072 | 441,270 |
22 Jan 2024 | 0.0082 | 0.0082 | 0.0067 | 0.0075 | 0.0075 | 680,185 |
19 Jan 2024 | 0.0070 | 0.0078 | 0.0067 | 0.0078 | 0.0078 | 747,308 |
18 Jan 2024 | 0.0070 | 0.0072 | 0.0070 | 0.0071 | 0.0071 | 367,829 |
17 Jan 2024 | 0.0084 | 0.0084 | 0.0066 | 0.0075 | 0.0075 | 3,369,887 |
16 Jan 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 73,067 |
12 Jan 2024 | 0.0076 | 0.0084 | 0.0076 | 0.0083 | 0.0083 | 467,310 |
11 Jan 2024 | 0.0075 | 0.0077 | 0.0074 | 0.0076 | 0.0076 | 193,450 |
10 Jan 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 267,671 |
09 Jan 2024 | 0.0085 | 0.0085 | 0.0079 | 0.0082 | 0.0082 | 338,397 |
08 Jan 2024 | 0.0075 | 0.0087 | 0.0075 | 0.0084 | 0.0084 | 379,660 |
05 Jan 2024 | 0.0074 | 0.0088 | 0.0073 | 0.0087 | 0.0087 | 1,016,250 |
04 Jan 2024 | 0.0075 | 0.0079 | 0.0073 | 0.0074 | 0.0074 | 217,983 |
03 Jan 2024 | 0.0079 | 0.0079 | 0.0073 | 0.0073 | 0.0073 | 617,041 |
02 Jan 2024 | 0.0077 | 0.0080 | 0.0077 | 0.0077 | 0.0077 | 210,544 |
29 Dec 2023 | 0.0071 | 0.0085 | 0.0071 | 0.0073 | 0.0073 | 2,156,297 |
28 Dec 2023 | 0.0071 | 0.0083 | 0.0070 | 0.0072 | 0.0072 | 1,355,990 |
27 Dec 2023 | 0.0070 | 0.0077 | 0.0070 | 0.0075 | 0.0075 | 595,145 |
26 Dec 2023 | 0.0068 | 0.0077 | 0.0068 | 0.0070 | 0.0070 | 479,429 |
22 Dec 2023 | 0.0064 | 0.0080 | 0.0064 | 0.0069 | 0.0069 | 1,348,575 |
21 Dec 2023 | 0.0080 | 0.0083 | 0.0063 | 0.0064 | 0.0064 | 3,093,124 |
20 Dec 2023 | 0.0083 | 0.0084 | 0.0078 | 0.0078 | 0.0078 | 669,697 |
19 Dec 2023 | 0.0081 | 0.0085 | 0.0081 | 0.0083 | 0.0083 | 207,489 |
18 Dec 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0084 | 0.0084 | 288,648 |
15 Dec 2023 | 0.0089 | 0.0089 | 0.0080 | 0.0082 | 0.0082 | 487,087 |
14 Dec 2023 | 0.0088 | 0.0089 | 0.0085 | 0.0087 | 0.0087 | 393,345 |
13 Dec 2023 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 312,260 |
12 Dec 2023 | 0.0084 | 0.0090 | 0.0081 | 0.0085 | 0.0085 | 185,574 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |