Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.0215 | 0.0220 | 0.0201 | 0.0201 | 0.0201 | 83,580 |
19 Apr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 138 |
18 Apr 2024 | 0.0220 | 0.0230 | 0.0219 | 0.0230 | 0.0230 | 183,026 |
17 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,318 |
16 Apr 2024 | 0.0242 | 0.0255 | 0.0210 | 0.0230 | 0.0230 | 196,221 |
15 Apr 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 50,250 |
12 Apr 2024 | 0.0320 | 0.0330 | 0.0215 | 0.0223 | 0.0223 | 360,932 |
11 Apr 2024 | 0.0310 | 0.0310 | 0.0298 | 0.0298 | 0.0298 | 1,244 |
10 Apr 2024 | 0.0297 | 0.0310 | 0.0297 | 0.0310 | 0.0310 | 62,841 |
09 Apr 2024 | 0.0277 | 0.0297 | 0.0277 | 0.0297 | 0.0297 | 10,666 |
08 Apr 2024 | 0.0285 | 0.0293 | 0.0280 | 0.0293 | 0.0293 | 14,901 |
05 Apr 2024 | 0.0261 | 0.0304 | 0.0261 | 0.0275 | 0.0275 | 50,508 |
04 Apr 2024 | 0.0324 | 0.0337 | 0.0292 | 0.0292 | 0.0292 | 230,200 |
03 Apr 2024 | 0.0278 | 0.0300 | 0.0261 | 0.0300 | 0.0300 | 65,788 |
02 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0265 | 0.0265 | 404,702 |
01 Apr 2024 | 0.0285 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 216,647 |
28 Mar 2024 | 0.0314 | 0.0344 | 0.0286 | 0.0300 | 0.0300 | 122,112 |
27 Mar 2024 | 0.0306 | 0.0306 | 0.0304 | 0.0306 | 0.0306 | 124,016 |
26 Mar 2024 | 0.0300 | 0.0307 | 0.0251 | 0.0300 | 0.0300 | 193,716 |
25 Mar 2024 | 0.0257 | 0.0350 | 0.0257 | 0.0300 | 0.0300 | 869,853 |
22 Mar 2024 | 0.0257 | 0.0301 | 0.0250 | 0.0301 | 0.0301 | 784,413 |
21 Mar 2024 | 0.0220 | 0.0265 | 0.0220 | 0.0260 | 0.0260 | 84,121 |
20 Mar 2024 | 0.0184 | 0.0226 | 0.0184 | 0.0226 | 0.0226 | 17,587 |
19 Mar 2024 | 0.0222 | 0.0222 | 0.0220 | 0.0220 | 0.0220 | 32,084 |
18 Mar 2024 | 0.0258 | 0.0258 | 0.0226 | 0.0246 | 0.0246 | 34,922 |
15 Mar 2024 | 0.0245 | 0.0245 | 0.0238 | 0.0244 | 0.0244 | 70,836 |
14 Mar 2024 | 0.0199 | 0.0248 | 0.0199 | 0.0220 | 0.0220 | 2,127 |
13 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 237 |
12 Mar 2024 | 0.0220 | 0.0255 | 0.0220 | 0.0220 | 0.0220 | 33,157 |
11 Mar 2024 | 0.0220 | 0.0257 | 0.0220 | 0.0250 | 0.0250 | 33,048 |
08 Mar 2024 | 0.0262 | 0.0262 | 0.0220 | 0.0220 | 0.0220 | 89,924 |
07 Mar 2024 | 0.0257 | 0.0257 | 0.0220 | 0.0220 | 0.0220 | 144,711 |
06 Mar 2024 | 0.0236 | 0.0257 | 0.0236 | 0.0257 | 0.0257 | 50,388 |
05 Mar 2024 | 0.0220 | 0.0238 | 0.0220 | 0.0238 | 0.0238 | 144,316 |
04 Mar 2024 | 0.0255 | 0.0257 | 0.0220 | 0.0238 | 0.0238 | 14,897 |
01 Mar 2024 | 0.0220 | 0.0258 | 0.0220 | 0.0239 | 0.0239 | 39,997 |
29 Feb 2024 | 0.0240 | 0.0254 | 0.0184 | 0.0220 | 0.0220 | 104,490 |
28 Feb 2024 | 0.0283 | 0.0300 | 0.0233 | 0.0233 | 0.0233 | 22,209 |
27 Feb 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 30,174 |
26 Feb 2024 | 0.0220 | 0.0258 | 0.0220 | 0.0258 | 0.0258 | 43,482 |
23 Feb 2024 | 0.0223 | 0.0270 | 0.0223 | 0.0245 | 0.0245 | 42,319 |
22 Feb 2024 | 0.0259 | 0.0259 | 0.0223 | 0.0223 | 0.0223 | 50,332 |
21 Feb 2024 | 0.0245 | 0.0259 | 0.0223 | 0.0254 | 0.0254 | 17,340 |
20 Feb 2024 | 0.0243 | 0.0340 | 0.0243 | 0.0260 | 0.0260 | 374,297 |
16 Feb 2024 | 0.0230 | 0.0243 | 0.0220 | 0.0243 | 0.0243 | 5,596 |
15 Feb 2024 | 0.0258 | 0.0258 | 0.0220 | 0.0220 | 0.0220 | 20,866 |
14 Feb 2024 | 0.0220 | 0.0258 | 0.0220 | 0.0258 | 0.0258 | 10,390 |
13 Feb 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 24,046 |
12 Feb 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0223 | 0.0223 | 366,472 |
09 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,027 |
08 Feb 2024 | 0.0223 | 0.0244 | 0.0220 | 0.0240 | 0.0240 | 3,460 |
07 Feb 2024 | 0.0253 | 0.0259 | 0.0215 | 0.0220 | 0.0220 | 525,262 |
06 Feb 2024 | 0.0266 | 0.0266 | 0.0215 | 0.0266 | 0.0266 | 32,192 |
05 Feb 2024 | 0.0266 | 0.0266 | 0.0221 | 0.0265 | 0.0265 | 422,987 |
02 Feb 2024 | 0.0267 | 0.0267 | 0.0216 | 0.0223 | 0.0223 | 114,062 |
01 Feb 2024 | 0.0220 | 0.0272 | 0.0210 | 0.0268 | 0.0268 | 213,261 |
31 Jan 2024 | 0.0210 | 0.0246 | 0.0210 | 0.0240 | 0.0240 | 4,342 |
30 Jan 2024 | 0.0348 | 0.0348 | 0.0223 | 0.0225 | 0.0225 | 290,423 |
29 Jan 2024 | 0.0260 | 0.0268 | 0.0244 | 0.0256 | 0.0256 | 34,305 |
26 Jan 2024 | 0.0210 | 0.0260 | 0.0210 | 0.0225 | 0.0225 | 18,278 |
25 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 15,764 |
24 Jan 2024 | 0.0225 | 0.0251 | 0.0225 | 0.0225 | 0.0225 | 5,460 |
23 Jan 2024 | 0.0259 | 0.0259 | 0.0225 | 0.0225 | 0.0225 | 58,633 |
22 Jan 2024 | 0.0274 | 0.0274 | 0.0225 | 0.0259 | 0.0259 | 32,058 |
19 Jan 2024 | 0.0274 | 0.0274 | 0.0247 | 0.0247 | 0.0247 | 21,082 |
18 Jan 2024 | 0.0257 | 0.0274 | 0.0246 | 0.0274 | 0.0274 | 231,406 |
17 Jan 2024 | 0.0274 | 0.0274 | 0.0221 | 0.0240 | 0.0240 | 134,536 |
16 Jan 2024 | 0.0223 | 0.0259 | 0.0215 | 0.0215 | 0.0215 | 1,799 |
12 Jan 2024 | 0.0220 | 0.0220 | 0.0206 | 0.0220 | 0.0220 | 235,266 |
11 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 941 |
10 Jan 2024 | 0.0195 | 0.0225 | 0.0195 | 0.0200 | 0.0200 | 1,951 |
09 Jan 2024 | 0.0187 | 0.0195 | 0.0187 | 0.0195 | 0.0195 | 6,852 |
08 Jan 2024 | 0.0212 | 0.0212 | 0.0210 | 0.0210 | 0.0210 | 27,766 |
05 Jan 2024 | 0.0215 | 0.0225 | 0.0206 | 0.0206 | 0.0206 | 23,359 |
04 Jan 2024 | 0.0220 | 0.0262 | 0.0180 | 0.0214 | 0.0214 | 184,869 |
03 Jan 2024 | 0.0212 | 0.0224 | 0.0188 | 0.0188 | 0.0188 | 14,300 |
02 Jan 2024 | 0.0220 | 0.0227 | 0.0195 | 0.0226 | 0.0226 | 42,574 |
29 Dec 2023 | 0.0189 | 0.0265 | 0.0188 | 0.0195 | 0.0195 | 140,551 |
28 Dec 2023 | 0.0284 | 0.0284 | 0.0200 | 0.0248 | 0.0248 | 56,517 |
27 Dec 2023 | 0.0190 | 0.0231 | 0.0190 | 0.0200 | 0.0200 | 19,365 |
26 Dec 2023 | 0.0197 | 0.0258 | 0.0180 | 0.0252 | 0.0252 | 7,301 |
22 Dec 2023 | 0.0192 | 0.0207 | 0.0160 | 0.0207 | 0.0207 | 49,627 |
21 Dec 2023 | 0.0236 | 0.0236 | 0.0180 | 0.0180 | 0.0180 | 21,248 |
20 Dec 2023 | 0.0185 | 0.0188 | 0.0172 | 0.0172 | 0.0172 | 87,252 |
19 Dec 2023 | 0.0185 | 0.0210 | 0.0185 | 0.0192 | 0.0192 | 63,778 |
18 Dec 2023 | 0.0171 | 0.0200 | 0.0171 | 0.0186 | 0.0186 | 66,592 |
15 Dec 2023 | 0.0222 | 0.0226 | 0.0210 | 0.0223 | 0.0223 | 60,796 |
14 Dec 2023 | 0.0186 | 0.0220 | 0.0186 | 0.0210 | 0.0210 | 28,820 |
13 Dec 2023 | 0.0214 | 0.0225 | 0.0199 | 0.0199 | 0.0199 | 33,876 |
12 Dec 2023 | 0.0246 | 0.0246 | 0.0210 | 0.0229 | 0.0229 | 29,959 |
11 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 34,982 |
08 Dec 2023 | 0.0214 | 0.0221 | 0.0180 | 0.0221 | 0.0221 | 74,511 |
07 Dec 2023 | 0.0235 | 0.0257 | 0.0213 | 0.0243 | 0.0243 | 11,290 |
06 Dec 2023 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 2,584 |
05 Dec 2023 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
04 Dec 2023 | 0.0231 | 0.0231 | 0.0222 | 0.0222 | 0.0222 | 22,793 |
01 Dec 2023 | 0.0259 | 0.0259 | 0.0200 | 0.0246 | 0.0246 | 40,833 |
30 Nov 2023 | 0.0263 | 0.0263 | 0.0221 | 0.0258 | 0.0258 | 16,066 |
29 Nov 2023 | 0.0275 | 0.0275 | 0.0269 | 0.0269 | 0.0269 | 6,916 |
28 Nov 2023 | 0.0225 | 0.0299 | 0.0225 | 0.0250 | 0.0250 | 92,942 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |