Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,480,720 |
08 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,480,720 |
07 Dec 2023 | 0.0170 | 0.0175 | 0.0160 | 0.0170 | 0.0170 | 13,503,186 |
06 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,452,292 |
05 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,113,927 |
04 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,579,680 |
01 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 5,855,569 |
30 Nov 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 934,595 |
29 Nov 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 7,930,313 |
28 Nov 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 15,852,310 |
27 Nov 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 4,621,704 |
24 Nov 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 7,525,358 |
23 Nov 2023 | 0.0160 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 25,333,172 |
22 Nov 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 10,962,553 |
21 Nov 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 8,763,843 |
20 Nov 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,757,809 |
17 Nov 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 3,998,488 |
16 Nov 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 3,012,759 |
15 Nov 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 6,980,156 |
14 Nov 2023 | 0.0140 | 0.0150 | 0.0135 | 0.0150 | 0.0150 | 11,337,294 |
13 Nov 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 16,757,847 |
10 Nov 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 5,661,525 |
09 Nov 2023 | 0.0150 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 7,362,251 |
08 Nov 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 17,829,351 |
07 Nov 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,278,611 |
06 Nov 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,711,467 |
03 Nov 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 6,267,516 |
02 Nov 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 1,721,926 |
01 Nov 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 7,044,449 |
31 Oct 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 10,559,067 |
30 Oct 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,829,666 |
27 Oct 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 2,368,238 |
26 Oct 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 9,771,323 |
25 Oct 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 5,700,142 |
24 Oct 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 7,664,500 |
23 Oct 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,657,504 |
20 Oct 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 11,544,621 |
19 Oct 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 25,992,118 |
18 Oct 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 35,787,671 |
17 Oct 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,190,481 |
16 Oct 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,587,697 |
13 Oct 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,688,746 |
12 Oct 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 10,002,070 |
11 Oct 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,635,754 |
10 Oct 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,715,112 |
09 Oct 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 4,323,331 |
06 Oct 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,074,652 |
05 Oct 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,604,516 |
04 Oct 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 10,152,423 |
03 Oct 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 9,992,941 |
02 Oct 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,971,803 |
29 Sept 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 10,780,997 |
28 Sept 2023 | 0.0190 | 0.0190 | 0.0150 | 0.0160 | 0.0160 | 49,107,325 |
27 Sept 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 5,080,276 |
26 Sept 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 4,796,948 |
25 Sept 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 10,683,309 |
22 Sept 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 5,657,037 |
21 Sept 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 6,457,540 |
20 Sept 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,070,138 |
19 Sept 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,204,776 |
18 Sept 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,597,392 |
15 Sept 2023 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 7,864,527 |
14 Sept 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 5,893,457 |
13 Sept 2023 | 0.0180 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 25,226,777 |
12 Sept 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 7,688,856 |
11 Sept 2023 | 0.0200 | 0.0210 | 0.0195 | 0.0200 | 0.0200 | 14,893,797 |
08 Sept 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 12,527,781 |
07 Sept 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 3,268,045 |
06 Sept 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 12,467,427 |
05 Sept 2023 | 0.0180 | 0.0190 | 0.0175 | 0.0190 | 0.0190 | 12,661,950 |
04 Sept 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 10,454,929 |
01 Sept 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 15,093,133 |
31 Aug 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 10,664,700 |
30 Aug 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,801,704 |
29 Aug 2023 | 0.0180 | 0.0185 | 0.0170 | 0.0180 | 0.0180 | 13,200,790 |
28 Aug 2023 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 11,943,309 |
25 Aug 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 3,307,434 |
24 Aug 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 9,395,218 |
23 Aug 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 17,831,808 |
22 Aug 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 13,890,484 |
21 Aug 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 12,470,776 |
18 Aug 2023 | 0.0200 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 33,082,042 |
17 Aug 2023 | 0.0185 | 0.0200 | 0.0175 | 0.0200 | 0.0200 | 22,201,594 |
16 Aug 2023 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 25,653,181 |
15 Aug 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 37,010,378 |
14 Aug 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 14,057,993 |
11 Aug 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 20,116,466 |
10 Aug 2023 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 9,774,372 |
09 Aug 2023 | 0.0190 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 37,439,417 |
08 Aug 2023 | 0.0200 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 27,495,361 |
07 Aug 2023 | 0.0220 | 0.0225 | 0.0200 | 0.0200 | 0.0200 | 33,870,356 |
04 Aug 2023 | 0.0210 | 0.0225 | 0.0210 | 0.0220 | 0.0220 | 25,429,419 |
03 Aug 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 17,870,446 |
02 Aug 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 29,446,484 |
01 Aug 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 45,165,989 |
31 July 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 58,173,369 |
28 July 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 20,079,206 |
27 July 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 15,175,848 |
26 July 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 15,720,072 |
25 July 2023 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 17,066,107 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |