Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 633,703 |
24 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 1,046,788 |
23 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 3,121,068 |
22 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 2,096,963 |
19 Apr 2024 | 0.0240 | 0.0250 | 0.0235 | 0.0240 | 0.0240 | 3,301,972 |
18 Apr 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 2,821,867 |
17 Apr 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 2,169,025 |
16 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,735,314 |
15 Apr 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 520,863 |
12 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 2,727,295 |
11 Apr 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 3,948,207 |
10 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 3,395,747 |
09 Apr 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 2,827,085 |
08 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 4,234,039 |
05 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 4,929,335 |
04 Apr 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0245 | 0.0245 | 3,141,700 |
03 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 5,722,976 |
02 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 3,036,965 |
28 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,103,363 |
27 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,008,428 |
26 Mar 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 6,698,910 |
25 Mar 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 2,571,834 |
22 Mar 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 9,712,490 |
21 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 7,184,246 |
20 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 9,430,685 |
19 Mar 2024 | 0.0270 | 0.0300 | 0.0265 | 0.0290 | 0.0290 | 11,724,705 |
18 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,425,111 |
15 Mar 2024 | 0.0270 | 0.0280 | 0.0255 | 0.0260 | 0.0260 | 5,310,789 |
14 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,758,085 |
13 Mar 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 3,544,234 |
12 Mar 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 3,499,094 |
11 Mar 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,217,467 |
08 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,015,525 |
07 Mar 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 4,721,911 |
06 Mar 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,486,750 |
05 Mar 2024 | 0.0280 | 0.0285 | 0.0270 | 0.0270 | 0.0270 | 1,095,309 |
04 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 2,860,022 |
01 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 374,268 |
29 Feb 2024 | 0.0280 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 7,000,180 |
28 Feb 2024 | 0.0280 | 0.0280 | 0.0275 | 0.0280 | 0.0280 | 2,445,431 |
27 Feb 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,671,403 |
26 Feb 2024 | 0.0310 | 0.0320 | 0.0250 | 0.0300 | 0.0300 | 11,031,680 |
23 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,383,112 |
22 Feb 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 5,331,575 |
21 Feb 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0300 | 0.0300 | 12,497,527 |
20 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 4,193,210 |
19 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 8,350,581 |
16 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 6,865,032 |
15 Feb 2024 | 0.0350 | 0.0360 | 0.0325 | 0.0350 | 0.0350 | 10,634,337 |
14 Feb 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 13,613,253 |
13 Feb 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 20,339,792 |
12 Feb 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 3,220,529 |
09 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 2,736,376 |
08 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,941,366 |
07 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 7,464,938 |
06 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 2,927,978 |
05 Feb 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,708,292 |
02 Feb 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 2,495,082 |
01 Feb 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 10,945,197 |
31 Jan 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 15,702,112 |
30 Jan 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 5,387,759 |
29 Jan 2024 | 0.0250 | 0.0250 | 0.0235 | 0.0240 | 0.0240 | 3,541,485 |
25 Jan 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,032,001 |
24 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,178,866 |
23 Jan 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 471,986 |
22 Jan 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 4,000,986 |
19 Jan 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 175,000 |
18 Jan 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 2,403,534 |
17 Jan 2024 | 0.0220 | 0.0230 | 0.0215 | 0.0220 | 0.0220 | 2,173,918 |
16 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,259,805 |
15 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,589,179 |
12 Jan 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 5,049,457 |
11 Jan 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 3,554,929 |
10 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 3,151,617 |
09 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 5,293,436 |
08 Jan 2024 | 0.0270 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 3,234,258 |
05 Jan 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 3,128,186 |
04 Jan 2024 | 0.0270 | 0.0285 | 0.0270 | 0.0280 | 0.0280 | 12,775,561 |
03 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 2,644,171 |
02 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,339,898 |
29 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 3,464,544 |
28 Dec 2023 | 0.0240 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 3,563,645 |
27 Dec 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 1,951,593 |
22 Dec 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 5,426,160 |
21 Dec 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 4,056,553 |
20 Dec 2023 | 0.0230 | 0.0245 | 0.0230 | 0.0240 | 0.0240 | 7,082,615 |
19 Dec 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 8,037,242 |
18 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 3,748,424 |
15 Dec 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 8,730,895 |
14 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,572,661 |
13 Dec 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,851,819 |
12 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 452,542 |
11 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,773,565 |
08 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 648,349 |
07 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,134,943 |
06 Dec 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 6,149,808 |
05 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 4,516,250 |
04 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 756,427 |
01 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 3,657,618 |
30 Nov 2023 | 0.0230 | 0.0235 | 0.0220 | 0.0230 | 0.0230 | 6,719,548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |