Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0430 | 0.0700 | 0.0430 | 0.0690 | 0.0690 | 60,030,528 |
24 Apr 2024 | 0.0500 | 0.0530 | 0.0400 | 0.0410 | 0.0410 | 20,112,038 |
23 Apr 2024 | 0.0360 | 0.0470 | 0.0350 | 0.0450 | 0.0450 | 21,918,190 |
22 Apr 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0330 | 0.0330 | 12,678,797 |
19 Apr 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,915,715 |
18 Apr 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 2,198,289 |
17 Apr 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 1,060,634 |
16 Apr 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 1,318,039 |
15 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 3,861,185 |
12 Apr 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 3,597,622 |
11 Apr 2024 | 0.0270 | 0.0350 | 0.0260 | 0.0300 | 0.0300 | 5,698,284 |
10 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 210,110 |
09 Apr 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 193,631 |
08 Apr 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 259,828 |
05 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 547,843 |
04 Apr 2024 | 0.0250 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 2,401,596 |
03 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 854,255 |
02 Apr 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 2,516,148 |
28 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,795,737 |
27 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 2,649,749 |
26 Mar 2024 | 0.0300 | 0.0330 | 0.0260 | 0.0260 | 0.0260 | 6,756,627 |
25 Mar 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 2,212,506 |
22 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,205,755 |
21 Mar 2024 | 0.0310 | 0.0310 | 0.0270 | 0.0290 | 0.0290 | 1,121,368 |
20 Mar 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 3,049,992 |
19 Mar 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 234,234 |
18 Mar 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 1,107,721 |
15 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 1,461,919 |
14 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 3,082,853 |
13 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,243,603 |
12 Mar 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 1,953,515 |
11 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 1,462,075 |
08 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,866,008 |
07 Mar 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 1,302,857 |
06 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 2,540,484 |
05 Mar 2024 | 0.0340 | 0.0355 | 0.0300 | 0.0320 | 0.0320 | 6,822,604 |
04 Mar 2024 | 0.0340 | 0.0370 | 0.0320 | 0.0330 | 0.0330 | 2,978,336 |
01 Mar 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 7,910,827 |
29 Feb 2024 | 0.0350 | 0.0390 | 0.0340 | 0.0370 | 0.0370 | 4,366,449 |
28 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 4,396,825 |
27 Feb 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 6,379,692 |
26 Feb 2024 | 0.0430 | 0.0490 | 0.0410 | 0.0420 | 0.0420 | 8,639,923 |
23 Feb 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 2,203,035 |
22 Feb 2024 | 0.0460 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 5,176,587 |
21 Feb 2024 | 0.0390 | 0.0520 | 0.0390 | 0.0470 | 0.0470 | 28,107,967 |
20 Feb 2024 | 0.0380 | 0.0410 | 0.0370 | 0.0400 | 0.0400 | 4,231,501 |
19 Feb 2024 | 0.0410 | 0.0430 | 0.0370 | 0.0380 | 0.0380 | 6,715,996 |
16 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 2,873,223 |
15 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 2,411,165 |
14 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,389,147 |
13 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,358,893 |
12 Feb 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 2,396,766 |
09 Feb 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 3,862,539 |
08 Feb 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 3,501,698 |
07 Feb 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 4,060,886 |
06 Feb 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 2,970,527 |
05 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 2,963,670 |
02 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 3,348,850 |
01 Feb 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 5,895,341 |
31 Jan 2024 | 0.0380 | 0.0420 | 0.0360 | 0.0360 | 0.0360 | 21,785,505 |
30 Jan 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 3,973,445 |
29 Jan 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 4,381,256 |
25 Jan 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 2,130,937 |
24 Jan 2024 | 0.0320 | 0.0330 | 0.0315 | 0.0320 | 0.0320 | 1,257,629 |
23 Jan 2024 | 0.0360 | 0.0360 | 0.0310 | 0.0310 | 0.0310 | 4,919,961 |
22 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 2,852,848 |
19 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 2,494,737 |
18 Jan 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 5,683,168 |
17 Jan 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,468,418 |
16 Jan 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 3,235,226 |
15 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,671,371 |
12 Jan 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 12,410,981 |
11 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
10 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
09 Jan 2024 | 0.0360 | 0.0460 | 0.0360 | 0.0440 | 0.0440 | 31,360,416 |
08 Jan 2024 | 0.0380 | 0.0390 | 0.0340 | 0.0350 | 0.0350 | 12,709,083 |
05 Jan 2024 | 0.0330 | 0.0430 | 0.0310 | 0.0400 | 0.0400 | 17,915,679 |
04 Jan 2024 | 0.0260 | 0.0350 | 0.0260 | 0.0340 | 0.0340 | 3,260,788 |
03 Jan 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,633,228 |
02 Jan 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 949,955 |
29 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 382,645 |
28 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 254,622 |
27 Dec 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,308,168 |
22 Dec 2023 | 0.0280 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 3,683,912 |
21 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 763,150 |
20 Dec 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 1,667,904 |
19 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,217,821 |
18 Dec 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,152,903 |
15 Dec 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 170,503 |
14 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,612,288 |
13 Dec 2023 | 0.0300 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 5,230,591 |
12 Dec 2023 | 0.0400 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 2,246,520 |
11 Dec 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 3,140,658 |
08 Dec 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 444,412 |
07 Dec 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 116,600 |
06 Dec 2023 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 614,959 |
05 Dec 2023 | 0.0335 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 945,201 |
04 Dec 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 587,281 |
01 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 449,138 |
30 Nov 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 516,493 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |