Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 22,863,076 |
24 Apr 2024 | 0.0280 | 0.0280 | 0.0265 | 0.0270 | 0.0270 | 5,329,572 |
23 Apr 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 22,606,028 |
22 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0245 | 0.0245 | 1,033,261 |
19 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 2,099,580 |
18 Apr 2024 | 0.0245 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 2,855,367 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 860,015 |
15 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,685,070 |
12 Apr 2024 | 0.0240 | 0.0250 | 0.0235 | 0.0240 | 0.0240 | 7,969,683 |
11 Apr 2024 | 0.0235 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 4,028,673 |
10 Apr 2024 | 0.0240 | 0.0240 | 0.0235 | 0.0235 | 0.0235 | 1,632,281 |
09 Apr 2024 | 0.0230 | 0.0245 | 0.0230 | 0.0240 | 0.0240 | 1,592,251 |
08 Apr 2024 | 0.0235 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 3,243,077 |
05 Apr 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 3,478,546 |
04 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,040,519 |
03 Apr 2024 | 0.0235 | 0.0235 | 0.0225 | 0.0225 | 0.0225 | 1,595,789 |
02 Apr 2024 | 0.0235 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 1,025,605 |
28 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 8,716,841 |
27 Mar 2024 | 0.0235 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 3,818,456 |
26 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,749,205 |
25 Mar 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 7,963,960 |
22 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 3,217,269 |
21 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 4,004,230 |
20 Mar 2024 | 0.0215 | 0.0220 | 0.0200 | 0.0205 | 0.0205 | 18,965,584 |
19 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,991,910 |
18 Mar 2024 | 0.0215 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,691,124 |
15 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 556,079 |
14 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,105,209 |
13 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,996,828 |
12 Mar 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 2,751,311 |
11 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,094,213 |
08 Mar 2024 | 0.0195 | 0.0200 | 0.0195 | 0.0200 | 0.0200 | 7,588,498 |
07 Mar 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,593,000 |
06 Mar 2024 | 0.0200 | 0.0205 | 0.0195 | 0.0195 | 0.0195 | 228,392 |
05 Mar 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0195 | 0.0195 | 5,167,698 |
04 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0195 | 0.0195 | 2,027,254 |
01 Mar 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 2,452,746 |
29 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,178,031 |
28 Feb 2024 | 0.0195 | 0.0200 | 0.0195 | 0.0200 | 0.0200 | 1,753,357 |
27 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 582,629 |
26 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 909,648 |
23 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 4,648,261 |
22 Feb 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 6,328,332 |
21 Feb 2024 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 1,266,924 |
20 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,499,818 |
19 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 1,454,387 |
16 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,657,954 |
15 Feb 2024 | 0.0210 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 623,974 |
14 Feb 2024 | 0.0195 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 6,918,392 |
13 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 12,938,725 |
12 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,732,446 |
09 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,912,949 |
08 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,870,472 |
07 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,420,781 |
06 Feb 2024 | 0.0225 | 0.0235 | 0.0225 | 0.0230 | 0.0230 | 11,591,945 |
05 Feb 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 1,780,113 |
02 Feb 2024 | 0.0220 | 0.0225 | 0.0210 | 0.0220 | 0.0220 | 4,882,907 |
01 Feb 2024 | 0.0215 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,273,800 |
31 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 1,845,218 |
30 Jan 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 3,744,786 |
29 Jan 2024 | 0.0215 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,153,483 |
25 Jan 2024 | 0.0215 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,058,753 |
24 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 3,858,511 |
23 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 3,864,218 |
22 Jan 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 6,809,270 |
19 Jan 2024 | 0.0220 | 0.0220 | 0.0195 | 0.0205 | 0.0205 | 29,314,026 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 2,333,292 |
16 Jan 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,242,913 |
15 Jan 2024 | 0.0240 | 0.0245 | 0.0220 | 0.0230 | 0.0230 | 7,915,076 |
12 Jan 2024 | 0.0235 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 18,897,336 |
11 Jan 2024 | 0.0195 | 0.0230 | 0.0195 | 0.0225 | 0.0225 | 30,783,659 |
10 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0185 | 0.0185 | 1,157,026 |
09 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,603,139 |
08 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 534,956 |
05 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 4,951,662 |
04 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0185 | 0.0185 | 1,403,046 |
03 Jan 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0185 | 0.0185 | 155,263 |
02 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,270,240 |
29 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,181,765 |
28 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 750,000 |
27 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,435,555 |
22 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 988,184 |
21 Dec 2023 | 0.0170 | 0.0175 | 0.0160 | 0.0170 | 0.0170 | 3,613,842 |
20 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 7,860,540 |
19 Dec 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 0.0165 | 1,122,859 |
18 Dec 2023 | 0.0170 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 589,091 |
15 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 877,783 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 2,062,167 |
12 Dec 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 1,105,000 |
11 Dec 2023 | 0.0175 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 3,167,488 |
08 Dec 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 2,069,753 |
07 Dec 2023 | 0.0170 | 0.0175 | 0.0165 | 0.0165 | 0.0165 | 4,709,071 |
06 Dec 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | 1,772,559 |
05 Dec 2023 | 0.0175 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 2,926,130 |
04 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0175 | 0.0175 | 2,793,700 |
01 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,955,911 |
30 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 466,366 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |