Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 38,876 |
30 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 4,350 |
29 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 237,640 |
26 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 147,740 |
24 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 723,635 |
23 Apr 2024 | 0.0250 | 0.0270 | 0.0230 | 0.0270 | 0.0270 | 593,427 |
22 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 775,487 |
19 Apr 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 689,999 |
18 Apr 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 605,126 |
17 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 206,001 |
16 Apr 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 1,234,278 |
15 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 110,000 |
12 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 347,000 |
11 Apr 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 340,070 |
10 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 52,220 |
09 Apr 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 636,772 |
08 Apr 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 486,610 |
05 Apr 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 472,713 |
04 Apr 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 619,865 |
03 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 380,054 |
02 Apr 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 633,017 |
28 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,477,114 |
27 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 759,853 |
26 Mar 2024 | 0.0290 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 1,307,743 |
25 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 989,395 |
22 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 383,083 |
21 Mar 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 827,905 |
20 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 852,697 |
19 Mar 2024 | 0.0320 | 0.0340 | 0.0280 | 0.0290 | 0.0290 | 1,742,908 |
18 Mar 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 687,893 |
15 Mar 2024 | 0.0310 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 918,250 |
14 Mar 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0310 | 0.0310 | 2,872,914 |
13 Mar 2024 | 0.0310 | 0.0360 | 0.0300 | 0.0320 | 0.0320 | 5,193,762 |
12 Mar 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,828,708 |
11 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 874,611 |
08 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 323,799 |
07 Mar 2024 | 0.0390 | 0.0390 | 0.0310 | 0.0320 | 0.0320 | 1,466,233 |
06 Mar 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 71,397 |
05 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 918,883 |
04 Mar 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 921,984 |
01 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,285,762 |
29 Feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 441,870 |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 1,586,768 |
27 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 35,797 |
26 Feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 103,699 |
23 Feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 300,057 |
22 Feb 2024 | 0.0390 | 0.0390 | 0.0330 | 0.0350 | 0.0350 | 241,467 |
21 Feb 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 245,476 |
20 Feb 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 2,731,429 |
19 Feb 2024 | 0.0370 | 0.0430 | 0.0330 | 0.0360 | 0.0360 | 5,279,276 |
16 Feb 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 1,267,687 |
15 Feb 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 635,792 |
14 Feb 2024 | 0.0390 | 0.0390 | 0.0330 | 0.0360 | 0.0360 | 2,082,037 |
13 Feb 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 1,593,459 |
12 Feb 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 360,659 |
09 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 112,150 |
08 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 227,370 |
07 Feb 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 1,624,911 |
06 Feb 2024 | 0.0370 | 0.0400 | 0.0330 | 0.0400 | 0.0400 | 2,611,092 |
05 Feb 2024 | 0.0450 | 0.0450 | 0.0370 | 0.0400 | 0.0400 | 2,742,347 |
02 Feb 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 470,180 |
01 Feb 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 732,650 |
31 Jan 2024 | 0.0500 | 0.0520 | 0.0470 | 0.0470 | 0.0470 | 1,739,881 |
30 Jan 2024 | 0.0480 | 0.0530 | 0.0460 | 0.0510 | 0.0510 | 1,772,626 |
29 Jan 2024 | 0.0450 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 1,697,890 |
25 Jan 2024 | 0.0410 | 0.0450 | 0.0390 | 0.0450 | 0.0450 | 2,662,441 |
24 Jan 2024 | 0.0450 | 0.0480 | 0.0410 | 0.0430 | 0.0430 | 13,108,533 |
23 Jan 2024 | 0.0410 | 0.0430 | 0.0380 | 0.0410 | 0.0410 | 2,967,286 |
22 Jan 2024 | 0.0450 | 0.0460 | 0.0410 | 0.0440 | 0.0440 | 2,437,173 |
19 Jan 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 1,207,126 |
18 Jan 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 1,682,490 |
17 Jan 2024 | 0.0510 | 0.0520 | 0.0470 | 0.0490 | 0.0490 | 5,249,167 |
16 Jan 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0540 | 0.0540 | 2,796,461 |
15 Jan 2024 | 0.0620 | 0.0700 | 0.0600 | 0.0620 | 0.0620 | 5,354,776 |
12 Jan 2024 | 0.0630 | 0.0700 | 0.0620 | 0.0690 | 0.0690 | 1,835,046 |
11 Jan 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 565,402 |
10 Jan 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0660 | 0.0660 | 2,153,140 |
09 Jan 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 1,023,045 |
08 Jan 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0690 | 0.0690 | 540,238 |
05 Jan 2024 | 0.0660 | 0.0730 | 0.0630 | 0.0730 | 0.0730 | 2,738,395 |
04 Jan 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 1,462,537 |
03 Jan 2024 | 0.0710 | 0.0710 | 0.0670 | 0.0690 | 0.0690 | 1,439,502 |
02 Jan 2024 | 0.0730 | 0.0730 | 0.0680 | 0.0710 | 0.0710 | 1,247,557 |
29 Dec 2023 | 0.0740 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 1,220,812 |
28 Dec 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 784,194 |
27 Dec 2023 | 0.0730 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 1,245,935 |
22 Dec 2023 | 0.0780 | 0.0780 | 0.0730 | 0.0750 | 0.0750 | 1,957,486 |
21 Dec 2023 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 1,310,357 |
20 Dec 2023 | 0.0790 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 1,092,775 |
19 Dec 2023 | 0.0800 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 1,500,627 |
18 Dec 2023 | 0.0760 | 0.0810 | 0.0760 | 0.0800 | 0.0800 | 4,153,555 |
15 Dec 2023 | 0.0760 | 0.0790 | 0.0740 | 0.0760 | 0.0760 | 4,157,434 |
14 Dec 2023 | 0.0790 | 0.0800 | 0.0740 | 0.0750 | 0.0750 | 6,741,047 |
13 Dec 2023 | 0.0870 | 0.0880 | 0.0730 | 0.0750 | 0.0750 | 14,459,468 |
12 Dec 2023 | 0.0810 | 0.0930 | 0.0800 | 0.0860 | 0.0860 | 25,820,777 |
11 Dec 2023 | 0.0790 | 0.0870 | 0.0790 | 0.0790 | 0.0790 | 4,428,848 |
08 Dec 2023 | 0.0820 | 0.0840 | 0.0760 | 0.0790 | 0.0790 | 6,384,830 |
07 Dec 2023 | 0.0920 | 0.0930 | 0.0810 | 0.0820 | 0.0820 | 10,690,132 |
06 Dec 2023 | 0.0850 | 0.0920 | 0.0830 | 0.0900 | 0.0900 | 7,597,008 |
05 Dec 2023 | 0.0900 | 0.0900 | 0.0830 | 0.0840 | 0.0840 | 4,857,871 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |