Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,543,392 |
01 May 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 422,670 |
30 Apr 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 2,449,616 |
29 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 338,936 |
26 Apr 2024 | 0.0235 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 488,902 |
24 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 549,096 |
23 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,587,977 |
22 Apr 2024 | 0.0230 | 0.0235 | 0.0220 | 0.0225 | 0.0225 | 1,813,272 |
19 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,818,322 |
18 Apr 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 872,700 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 501,800 |
15 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 401,440 |
12 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 297,004 |
11 Apr 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,029,994 |
10 Apr 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 2,482,429 |
09 Apr 2024 | 0.0220 | 0.0240 | 0.0215 | 0.0240 | 0.0240 | 1,254,867 |
08 Apr 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 3,045,968 |
05 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,806,220 |
04 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,231,888 |
03 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,556,469 |
02 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 823,691 |
28 Mar 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,569,400 |
27 Mar 2024 | 0.0245 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 514,854 |
26 Mar 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 4,365,069 |
25 Mar 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,132,165 |
22 Mar 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 5,355,172 |
21 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 2,894,039 |
20 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 6,207,177 |
19 Mar 2024 | 0.0265 | 0.0290 | 0.0265 | 0.0290 | 0.0290 | 5,949,192 |
18 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 580,545 |
15 Mar 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 5,676,475 |
14 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,098,663 |
13 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0285 | 0.0285 | 2,287,939 |
12 Mar 2024 | 0.0265 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,027,878 |
11 Mar 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,661,173 |
08 Mar 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 956,491 |
07 Mar 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 1,946,759 |
06 Mar 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,715,411 |
05 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 447,397 |
04 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,786,329 |
01 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 73,582 |
29 Feb 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 3,135,484 |
28 Feb 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 828,554 |
27 Feb 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 624,741 |
26 Feb 2024 | 0.0320 | 0.0320 | 0.0250 | 0.0310 | 0.0310 | 8,134,662 |
23 Feb 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 325,425 |
22 Feb 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 3,611,946 |
21 Feb 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0300 | 0.0300 | 7,567,383 |
20 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 2,481,170 |
19 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 3,093,188 |
16 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 3,584,937 |
15 Feb 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 6,210,157 |
14 Feb 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 4,339,348 |
13 Feb 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 8,870,104 |
12 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,483,763 |
09 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,638,563 |
08 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,491,963 |
07 Feb 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 2,389,798 |
06 Feb 2024 | 0.0290 | 0.0300 | 0.0285 | 0.0300 | 0.0300 | 1,387,938 |
05 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0295 | 0.0295 | 880,347 |
02 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,106,036 |
01 Feb 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 5,090,175 |
31 Jan 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 7,103,601 |
30 Jan 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 3,195,191 |
29 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,388,343 |
25 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 766,370 |
24 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 857,062 |
23 Jan 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 679,918 |
22 Jan 2024 | 0.0230 | 0.0230 | 0.0215 | 0.0220 | 0.0220 | 1,769,568 |
19 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 220,454 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,529,706 |
16 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,616,501 |
15 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,998,484 |
12 Jan 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 5,702,285 |
11 Jan 2024 | 0.0280 | 0.0280 | 0.0230 | 0.0250 | 0.0250 | 4,811,818 |
10 Jan 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 2,748,074 |
09 Jan 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 5,230,096 |
08 Jan 2024 | 0.0270 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 2,980,394 |
05 Jan 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 2,368,571 |
04 Jan 2024 | 0.0275 | 0.0285 | 0.0270 | 0.0280 | 0.0280 | 4,800,645 |
03 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,593,553 |
02 Jan 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,671,348 |
29 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 2,556,565 |
28 Dec 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 2,190,432 |
27 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,657,588 |
22 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,787,120 |
21 Dec 2023 | 0.0250 | 0.0255 | 0.0230 | 0.0255 | 0.0255 | 3,666,287 |
20 Dec 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 4,126,916 |
19 Dec 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 3,684,573 |
18 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,525,886 |
15 Dec 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 5,083,221 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,022,256 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 521,637 |
08 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 310,362 |
07 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,414,198 |
06 Dec 2023 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 2,472,317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |