Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 21,320,273 |
24 Apr 2024 | 0.0320 | 0.0380 | 0.0320 | 0.0370 | 0.0370 | 35,442,587 |
23 Apr 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 13,753,794 |
22 Apr 2024 | 0.0310 | 0.0320 | 0.0305 | 0.0310 | 0.0310 | 7,707,502 |
19 Apr 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 7,909,405 |
18 Apr 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 16,780,682 |
17 Apr 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 3,739,607 |
16 Apr 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 20,684,485 |
15 Apr 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 13,489,857 |
12 Apr 2024 | 0.0310 | 0.0370 | 0.0310 | 0.0360 | 0.0360 | 26,149,330 |
11 Apr 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 9,510,277 |
10 Apr 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 19,988,957 |
09 Apr 2024 | 0.0250 | 0.0310 | 0.0250 | 0.0310 | 0.0310 | 41,219,441 |
08 Apr 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 5,463,855 |
05 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 11,271,989 |
04 Apr 2024 | 0.0250 | 0.0250 | 0.0245 | 0.0250 | 0.0250 | 5,827,220 |
03 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,208,373 |
02 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 5,552,767 |
28 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 9,545,232 |
27 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 8,770,174 |
26 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,935,479 |
25 Mar 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 8,030,912 |
22 Mar 2024 | 0.0260 | 0.0260 | 0.0255 | 0.0260 | 0.0260 | 17,692,419 |
21 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 3,156,536 |
20 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 6,330,989 |
19 Mar 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 9,987,441 |
18 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 6,410,805 |
15 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 2,455,152 |
14 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 5,587,673 |
13 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 3,432,667 |
12 Mar 2024 | 0.0240 | 0.0260 | 0.0235 | 0.0260 | 0.0260 | 9,698,602 |
11 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 3,970,041 |
08 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 8,705,401 |
07 Mar 2024 | 0.0250 | 0.0255 | 0.0245 | 0.0250 | 0.0250 | 8,348,877 |
06 Mar 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 12,214,591 |
05 Mar 2024 | 0.0280 | 0.0290 | 0.0250 | 0.0260 | 0.0260 | 21,286,593 |
04 Mar 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 23,890,752 |
01 Mar 2024 | 0.0250 | 0.0275 | 0.0250 | 0.0270 | 0.0270 | 26,648,620 |
29 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 6,877,174 |
28 Feb 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 12,944,109 |
27 Feb 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 5,824,101 |
26 Feb 2024 | 0.0240 | 0.0250 | 0.0235 | 0.0240 | 0.0240 | 9,076,566 |
23 Feb 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 4,938,821 |
22 Feb 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 10,419,159 |
21 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 18,474,531 |
20 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 7,185,143 |
19 Feb 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 13,519,749 |
16 Feb 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 19,044,626 |
15 Feb 2024 | 0.0260 | 0.0290 | 0.0255 | 0.0260 | 0.0260 | 18,742,451 |
14 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 10,564,869 |
13 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 39,047,371 |
12 Feb 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 17,165,291 |
09 Feb 2024 | 0.0230 | 0.0290 | 0.0230 | 0.0290 | 0.0290 | 43,724,446 |
08 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 6,759,232 |
07 Feb 2024 | 0.0210 | 0.0245 | 0.0210 | 0.0220 | 0.0220 | 25,744,543 |
06 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 11,539,258 |
05 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 19,432,605 |
02 Feb 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 22,265,524 |
01 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 16,830,073 |
31 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 10,093,690 |
30 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 12,479,894 |
29 Jan 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 13,772,494 |
25 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 8,764,992 |
24 Jan 2024 | 0.0250 | 0.0260 | 0.0245 | 0.0250 | 0.0250 | 13,730,656 |
23 Jan 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 36,505,708 |
22 Jan 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 34,876,580 |
19 Jan 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 9,388,451 |
18 Jan 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 26,498,118 |
17 Jan 2024 | 0.0300 | 0.0315 | 0.0300 | 0.0300 | 0.0300 | 17,305,289 |
16 Jan 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 23,355,019 |
15 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 6,452,016 |
12 Jan 2024 | 0.0350 | 0.0365 | 0.0335 | 0.0340 | 0.0340 | 27,113,300 |
11 Jan 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 12,581,583 |
10 Jan 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 36,497,780 |
09 Jan 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 30,256,625 |
08 Jan 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 15,788,094 |
05 Jan 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 16,945,622 |
04 Jan 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 20,249,161 |
03 Jan 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 13,895,910 |
02 Jan 2024 | 0.0400 | 0.0415 | 0.0390 | 0.0410 | 0.0410 | 14,106,169 |
29 Dec 2023 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 48,747,458 |
28 Dec 2023 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 41,515,980 |
27 Dec 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 40,010,802 |
22 Dec 2023 | 0.0390 | 0.0440 | 0.0370 | 0.0380 | 0.0380 | 88,748,231 |
21 Dec 2023 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 35,073,221 |
20 Dec 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 58,867,391 |
19 Dec 2023 | 0.0370 | 0.0410 | 0.0360 | 0.0400 | 0.0400 | 77,226,753 |
18 Dec 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 15,979,025 |
15 Dec 2023 | 0.0360 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 31,178,660 |
14 Dec 2023 | 0.0330 | 0.0370 | 0.0320 | 0.0350 | 0.0350 | 55,908,404 |
13 Dec 2023 | 0.0410 | 0.0410 | 0.0310 | 0.0310 | 0.0310 | 93,168,844 |
12 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 Dec 2023 | 0.0400 | 0.0440 | 0.0365 | 0.0370 | 0.0370 | 78,208,474 |
08 Dec 2023 | 0.0340 | 0.0410 | 0.0340 | 0.0400 | 0.0400 | 41,344,308 |
07 Dec 2023 | 0.0370 | 0.0400 | 0.0330 | 0.0350 | 0.0350 | 40,527,152 |
06 Dec 2023 | 0.0360 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 65,809,155 |
05 Dec 2023 | 0.0420 | 0.0420 | 0.0360 | 0.0360 | 0.0360 | 76,146,507 |
04 Dec 2023 | 0.0450 | 0.0460 | 0.0410 | 0.0430 | 0.0430 | 32,918,045 |
01 Dec 2023 | 0.0420 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 22,826,987 |
30 Nov 2023 | 0.0480 | 0.0490 | 0.0410 | 0.0430 | 0.0430 | 53,663,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |