Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 2,447,672 |
24 Apr 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 1,611,911 |
23 Apr 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 1,244,380 |
22 Apr 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 758,002 |
19 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,114,405 |
18 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 243,598 |
17 Apr 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 1,237,280 |
16 Apr 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 3,006,721 |
15 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,337,613 |
12 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 350,756 |
11 Apr 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 535,187 |
10 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,105,096 |
09 Apr 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 1,171,206 |
08 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 708,611 |
05 Apr 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,440,446 |
04 Apr 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 991,650 |
03 Apr 2024 | 0.0370 | 0.0385 | 0.0370 | 0.0385 | 0.0385 | 657,500 |
02 Apr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 4,155,872 |
28 Mar 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 3,155,031 |
27 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 1,410,060 |
26 Mar 2024 | 0.0350 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 3,023,220 |
25 Mar 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 2,959,112 |
22 Mar 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 2,421,946 |
21 Mar 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0380 | 0.0380 | 10,689,372 |
20 Mar 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,392,682 |
19 Mar 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 2,088,608 |
18 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 2,038,068 |
15 Mar 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 1,255,449 |
14 Mar 2024 | 0.0400 | 0.0420 | 0.0360 | 0.0420 | 0.0420 | 3,148,852 |
13 Mar 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 4,105,809 |
12 Mar 2024 | 0.0340 | 0.0410 | 0.0340 | 0.0410 | 0.0410 | 13,750,317 |
11 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 725,090 |
08 Mar 2024 | 0.0340 | 0.0360 | 0.0320 | 0.0340 | 0.0340 | 5,952,479 |
07 Mar 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 971,188 |
06 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 2,926,380 |
05 Mar 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 3,170,757 |
04 Mar 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 4,302,327 |
01 Mar 2024 | 0.0310 | 0.0360 | 0.0300 | 0.0360 | 0.0360 | 8,525,542 |
29 Feb 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 6,981,001 |
28 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 995,797 |
27 Feb 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 2,918,787 |
26 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 2,703,666 |
23 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,145,924 |
22 Feb 2024 | 0.0320 | 0.0390 | 0.0320 | 0.0380 | 0.0380 | 6,698,626 |
21 Feb 2024 | 0.0360 | 0.0360 | 0.0310 | 0.0320 | 0.0320 | 4,562,654 |
20 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 5,704,764 |
19 Feb 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 14,308,163 |
16 Feb 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 4,916,591 |
15 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 3,459,046 |
14 Feb 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 21,886,832 |
13 Feb 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 3,314,448 |
12 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 865,281 |
09 Feb 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 2,512,685 |
08 Feb 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 2,496,714 |
07 Feb 2024 | 0.0250 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 6,749,610 |
06 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 715,930 |
05 Feb 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 1,780,437 |
02 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,583,568 |
01 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 929,673 |
31 Jan 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 2,159,949 |
30 Jan 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 2,754,990 |
29 Jan 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 18,528,160 |
25 Jan 2024 | 0.0230 | 0.0235 | 0.0220 | 0.0230 | 0.0230 | 5,864,034 |
24 Jan 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 5,826,384 |
23 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,212,743 |
22 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 8,502,528 |
19 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 5,135,845 |
18 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 277,182 |
17 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,680,678 |
16 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 8,302,305 |
15 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 201,000 |
12 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,116,774 |
11 Jan 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 2,726,345 |
10 Jan 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 2,112,401 |
09 Jan 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 1,637,033 |
08 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 4,039,321 |
05 Jan 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,531,787 |
04 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,313,901 |
03 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,987,594 |
02 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,248,584 |
29 Dec 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 8,254,085 |
28 Dec 2023 | 0.0180 | 0.0300 | 0.0180 | 0.0200 | 0.0200 | 20,744,749 |
27 Dec 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 9,111,429 |
22 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,219,813 |
21 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,268,079 |
20 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,375,315 |
19 Dec 2023 | 0.0170 | 0.0180 | 0.0140 | 0.0160 | 0.0160 | 18,766,113 |
18 Dec 2023 | 0.0130 | 0.0170 | 0.0130 | 0.0170 | 0.0170 | 19,651,539 |
15 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,995,078 |
14 Dec 2023 | 0.0130 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 24,767,038 |
13 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
12 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
11 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
08 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 189,266 |
07 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 6,896,834 |
06 Dec 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 6,290,151 |
05 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 4,419,042 |
04 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,144,836 |
01 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,222,906 |
30 Nov 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,183,257 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |