Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 230,796 |
03 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 744,438 |
02 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 696,579 |
01 May 2024 | 0.0190 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 8,024,123 |
30 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,587 |
29 Apr 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 2,964,486 |
26 Apr 2024 | 0.0190 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 8,771,846 |
24 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 200,000 |
23 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,497,459 |
22 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 13,700 |
19 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 650,000 |
18 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
17 Apr 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,501,369 |
16 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 837,056 |
15 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 13,160 |
11 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
10 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
09 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 66,183 |
08 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
05 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
04 Apr 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 2,333,259 |
03 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 14,925 |
02 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 42,813 |
28 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
27 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 126,829 |
26 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
25 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 429,622 |
22 Mar 2024 | 0.0235 | 0.0240 | 0.0235 | 0.0240 | 0.0240 | 319,204 |
21 Mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0240 | 0.0240 | 3,840,164 |
20 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 567,307 |
19 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 32,692 |
18 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,142,729 |
15 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,324,300 |
14 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,000,000 |
13 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 249,156 |
12 Mar 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
11 Mar 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
08 Mar 2024 | 0.0270 | 0.0280 | 0.0265 | 0.0265 | 0.0265 | 975,904 |
07 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 76,411 |
06 Mar 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 409,593 |
05 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
04 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 44,608 |
01 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 16,637 |
29 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
28 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 272,326 |
27 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 58,952 |
26 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
23 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 891,297 |
22 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
21 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 161,360 |
20 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 362,928 |
19 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 69,000 |
16 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 47,999 |
15 Feb 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 2,013,155 |
14 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 348,567 |
13 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 59,153 |
12 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 151,500 |
09 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 40,100 |
08 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 2,990,843 |
06 Feb 2024 | 0.0255 | 0.0255 | 0.0250 | 0.0250 | 0.0250 | 74,292 |
05 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 431,835 |
02 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 14,000 |
01 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 462,371 |
31 Jan 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 1,091,281 |
30 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,895,404 |
29 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 250,000 |
25 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 480,559 |
24 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 56,500 |
23 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,031,158 |
22 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 197,123 |
19 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 300 |
18 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 541,923 |
17 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 826,327 |
16 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 1,513,591 |
15 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
12 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 500,000 |
10 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 2,441,901 |
09 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
08 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 127,760 |
05 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 35,168 |
04 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 148,972 |
03 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 372,157 |
02 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 277,000 |
29 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 192,309 |
28 Dec 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 355,000 |
27 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 605,000 |
22 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 3,226,660 |
21 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Dec 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 5,870,761 |
19 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 380,795 |
18 Dec 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 2,882,011 |
15 Dec 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 7,306,524 |
14 Dec 2023 | 0.0275 | 0.0280 | 0.0275 | 0.0280 | 0.0280 | 88,251 |
13 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
12 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,749,710 |
11 Dec 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 284,320 |
08 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 152,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |