Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 8,815,217 |
02 May 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 9,041,087 |
01 May 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 4,800,407 |
30 Apr 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0370 | 0.0370 | 14,824,642 |
29 Apr 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 5,516,622 |
26 Apr 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 9,472,136 |
24 Apr 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0360 | 0.0360 | 17,290,845 |
23 Apr 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 7,555,683 |
22 Apr 2024 | 0.0310 | 0.0320 | 0.0305 | 0.0305 | 0.0305 | 6,268,276 |
19 Apr 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0315 | 0.0315 | 4,034,620 |
18 Apr 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0335 | 0.0335 | 9,003,613 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0325 | 0.0325 | 8,837,328 |
15 Apr 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 8,399,551 |
12 Apr 2024 | 0.0310 | 0.0370 | 0.0310 | 0.0360 | 0.0360 | 15,162,717 |
11 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 8,374,814 |
10 Apr 2024 | 0.0315 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 7,971,938 |
09 Apr 2024 | 0.0260 | 0.0310 | 0.0250 | 0.0310 | 0.0310 | 19,746,470 |
08 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 3,623,298 |
05 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 5,310,824 |
04 Apr 2024 | 0.0245 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,949,059 |
03 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 2,396,639 |
02 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,639,199 |
28 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 5,782,470 |
27 Mar 2024 | 0.0240 | 0.0245 | 0.0235 | 0.0240 | 0.0240 | 3,143,769 |
26 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,670,170 |
25 Mar 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 5,927,102 |
22 Mar 2024 | 0.0260 | 0.0270 | 0.0255 | 0.0255 | 0.0255 | 5,213,437 |
21 Mar 2024 | 0.0260 | 0.0265 | 0.0250 | 0.0260 | 0.0260 | 2,329,971 |
20 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,508,213 |
19 Mar 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 6,394,640 |
18 Mar 2024 | 0.0235 | 0.0250 | 0.0235 | 0.0250 | 0.0250 | 6,048,983 |
15 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 7,376,152 |
14 Mar 2024 | 0.0245 | 0.0245 | 0.0235 | 0.0240 | 0.0240 | 7,813,916 |
13 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0245 | 0.0245 | 2,320,092 |
12 Mar 2024 | 0.0235 | 0.0255 | 0.0235 | 0.0250 | 0.0250 | 7,260,860 |
11 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 3,948,595 |
08 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 7,519,267 |
07 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0245 | 0.0245 | 6,724,677 |
06 Mar 2024 | 0.0265 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 11,090,601 |
05 Mar 2024 | 0.0285 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 14,658,679 |
04 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 15,046,952 |
01 Mar 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 14,438,670 |
29 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0245 | 0.0245 | 4,114,995 |
28 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 9,800,991 |
27 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 5,693,117 |
26 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 8,390,237 |
23 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 4,770,544 |
22 Feb 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 5,054,203 |
21 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 13,887,580 |
20 Feb 2024 | 0.0275 | 0.0275 | 0.0260 | 0.0260 | 0.0260 | 6,611,070 |
19 Feb 2024 | 0.0280 | 0.0295 | 0.0270 | 0.0280 | 0.0280 | 9,769,290 |
16 Feb 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 12,087,064 |
15 Feb 2024 | 0.0260 | 0.0290 | 0.0250 | 0.0260 | 0.0260 | 16,378,079 |
14 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 12,965,215 |
13 Feb 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 15,373,587 |
12 Feb 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 10,117,404 |
09 Feb 2024 | 0.0230 | 0.0290 | 0.0230 | 0.0290 | 0.0290 | 26,348,304 |
08 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 5,693,720 |
07 Feb 2024 | 0.0210 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 20,948,582 |
06 Feb 2024 | 0.0215 | 0.0220 | 0.0205 | 0.0215 | 0.0215 | 5,763,165 |
05 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 10,286,052 |
02 Feb 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 11,646,503 |
01 Feb 2024 | 0.0255 | 0.0255 | 0.0240 | 0.0245 | 0.0245 | 7,472,078 |
31 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 3,023,478 |
30 Jan 2024 | 0.0255 | 0.0260 | 0.0245 | 0.0250 | 0.0250 | 6,195,984 |
29 Jan 2024 | 0.0255 | 0.0260 | 0.0235 | 0.0250 | 0.0250 | 12,905,435 |
25 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 4,060,856 |
24 Jan 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 9,685,371 |
23 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 25,889,799 |
22 Jan 2024 | 0.0280 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 25,593,599 |
19 Jan 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 7,148,365 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 14,514,753 |
16 Jan 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 11,773,505 |
15 Jan 2024 | 0.0345 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 11,607,910 |
12 Jan 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 20,968,175 |
11 Jan 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 7,838,060 |
10 Jan 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0335 | 0.0335 | 23,347,663 |
09 Jan 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0360 | 0.0360 | 17,037,216 |
08 Jan 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 7,713,695 |
05 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 7,834,841 |
04 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0385 | 0.0385 | 13,460,661 |
03 Jan 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0405 | 0.0405 | 6,442,047 |
02 Jan 2024 | 0.0390 | 0.0415 | 0.0390 | 0.0410 | 0.0410 | 7,197,507 |
29 Dec 2023 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 19,311,463 |
28 Dec 2023 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 22,691,689 |
27 Dec 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0395 | 0.0395 | 21,156,888 |
22 Dec 2023 | 0.0390 | 0.0440 | 0.0370 | 0.0380 | 0.0380 | 43,887,845 |
21 Dec 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 12,606,290 |
20 Dec 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 28,709,903 |
19 Dec 2023 | 0.0350 | 0.0410 | 0.0350 | 0.0400 | 0.0400 | 40,614,373 |
18 Dec 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 11,415,834 |
15 Dec 2023 | 0.0360 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 19,607,614 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0410 | 0.0410 | 0.0325 | 0.0325 | 0.0325 | 45,502,502 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 0.0400 | 0.0430 | 0.0370 | 0.0385 | 0.0385 | 63,308,243 |
08 Dec 2023 | 0.0350 | 0.0410 | 0.0340 | 0.0400 | 0.0400 | 26,060,111 |
07 Dec 2023 | 0.0380 | 0.0400 | 0.0330 | 0.0340 | 0.0340 | 39,688,378 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |