Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 0.0127 | 0.0140 | 0.0110 | 0.0122 | 0.0122 | 103,260 |
14 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 35,600 |
13 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 55,100 |
10 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 33,700 |
09 May 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 142,400 |
08 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 69,800 |
07 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 91,800 |
06 May 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 343,300 |
03 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 140,200 |
02 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 34,600 |
01 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,000 |
30 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,100 |
29 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 29,400 |
26 Apr 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 199,700 |
25 Apr 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 205,800 |
24 Apr 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 146,800 |
23 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 160,400 |
22 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 17,000 |
19 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 26,800 |
18 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 709,900 |
17 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 271,900 |
16 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 805,000 |
15 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 120,400 |
12 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 220,200 |
11 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,600 |
10 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 88,100 |
09 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,400 |
08 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70,800 |
05 Apr 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 447,500 |
04 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 74,800 |
03 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 247,600 |
02 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 190,800 |
01 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,400 |
28 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 443,800 |
27 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 187,600 |
26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 146,000 |
25 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 427,400 |
22 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 563,700 |
21 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,114,700 |
20 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 417,600 |
19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 542,500 |
18 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 609,300 |
15 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,500 |
14 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 602,900 |
13 Mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 184,400 |
12 Mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 315,100 |
11 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 438,800 |
08 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 894,400 |
07 Mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 760,500 |
06 Mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 609,400 |
05 Mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 474,200 |
04 Mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 855,500 |
01 Mar 2024 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 1,071,000 |
29 Feb 2024 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 1,780,700 |
28 Feb 2024 | 0.0700 | 0.0900 | 0.0400 | 0.0500 | 0.0500 | 5,568,900 |
27 Feb 2024 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 5,373,700 |
26 Feb 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 2,520,200 |
23 Feb 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 1,551,900 |
22 Feb 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 1,025,100 |
21 Feb 2024 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 1,877,800 |
20 Feb 2024 | 0.1300 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 3,090,100 |
16 Feb 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 2,911,900 |
15 Feb 2024 | 0.1100 | 0.1800 | 0.1100 | 0.1200 | 0.1200 | 38,757,600 |
14 Feb 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,781,900 |
13 Feb 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | 0.1100 | 4,576,200 |
12 Feb 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 3,037,400 |
09 Feb 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 8,934,100 |
08 Feb 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 1,568,900 |
07 Feb 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 2,631,500 |
06 Feb 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 1,426,700 |
05 Feb 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 1,794,900 |
02 Feb 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 2,549,300 |
01 Feb 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 3,257,100 |
31 Jan 2024 | 0.1100 | 0.1300 | 0.1000 | 0.1200 | 0.1200 | 7,866,400 |
30 Jan 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 3,749,000 |
29 Jan 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 5,181,300 |
26 Jan 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 16,483,000 |
25 Jan 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 15,571,500 |
24 Jan 2024 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.1100 | 7,222,000 |
23 Jan 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 2,931,600 |
22 Jan 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 4,288,400 |
19 Jan 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 5,159,800 |
18 Jan 2024 | 0.1600 | 0.1700 | 0.1400 | 0.1400 | 0.1400 | 9,957,700 |
17 Jan 2024 | 0.2400 | 0.2900 | 0.1700 | 0.1800 | 0.1800 | 105,908,400 |
16 Jan 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 12,072,200 |
12 Jan 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 5,605,300 |
11 Jan 2024 | 0.1800 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 9,520,400 |
10 Jan 2024 | 0.1800 | 0.1900 | 0.1500 | 0.1600 | 0.1600 | 7,268,200 |
09 Jan 2024 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 4,504,400 |
08 Jan 2024 | 0.2000 | 0.2100 | 0.1700 | 0.2000 | 0.2000 | 6,536,800 |
05 Jan 2024 | 0.2200 | 0.2200 | 0.1800 | 0.1900 | 0.1900 | 7,330,800 |
04 Jan 2024 | 0.2500 | 0.2700 | 0.2300 | 0.2300 | 0.2300 | 8,135,100 |
03 Jan 2024 | 0.3300 | 0.3500 | 0.2600 | 0.2900 | 0.2900 | 21,742,000 |
02 Jan 2024 | 0.5000 | 0.6900 | 0.3900 | 0.4600 | 0.4600 | 69,640,100 |
29 Dec 2023 | 0.2900 | 0.4000 | 0.2400 | 0.3300 | 0.3300 | 9,960,800 |
28 Dec 2023 | 0.3700 | 0.3800 | 0.2800 | 0.2800 | 0.2800 | 14,946,100 |
27 Dec 2023 | 0.2100 | 0.5300 | 0.1900 | 0.4300 | 0.4300 | 143,365,200 |
26 Dec 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 6,831,000 |
22 Dec 2023 | 0.2100 | 0.3600 | 0.1300 | 0.1600 | 0.1600 | 14,044,700 |
21 Dec 2023 | 0.1900 | 0.2800 | 0.1800 | 0.2100 | 0.2100 | 4,520,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |