Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 57,472,269 |
24 Apr 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 11,300,906 |
23 Apr 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 17,308,365 |
22 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 25,953,679 |
19 Apr 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 55,100,315 |
18 Apr 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 107,543,382 |
17 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 43,669,118 |
16 Apr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 97,918,371 |
15 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 61,767,152 |
12 Apr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 34,167,144 |
11 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 36,692,078 |
10 Apr 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 49,544,072 |
09 Apr 2024 | 0.0400 | 0.0410 | 0.0385 | 0.0390 | 0.0390 | 71,216,537 |
08 Apr 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 37,475,764 |
05 Apr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 121,851,501 |
04 Apr 2024 | 0.0390 | 0.0430 | 0.0380 | 0.0420 | 0.0420 | 186,600,070 |
03 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 17,502,018 |
02 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 32,846,026 |
28 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 40,967,107 |
27 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 102,587,155 |
26 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 58,074,366 |
25 Mar 2024 | 0.0390 | 0.0395 | 0.0380 | 0.0390 | 0.0390 | 36,547,811 |
22 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 26,949,078 |
21 Mar 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 54,323,714 |
20 Mar 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 115,480,514 |
19 Mar 2024 | 0.0400 | 0.0405 | 0.0390 | 0.0400 | 0.0400 | 64,408,782 |
18 Mar 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 101,579,654 |
15 Mar 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 581,926,145 |
14 Mar 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 80,680,805 |
13 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 52,612,710 |
12 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 54,248,092 |
11 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 42,103,742 |
08 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 96,417,653 |
07 Mar 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 74,544,212 |
06 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 120,156,205 |
05 Mar 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 93,803,111 |
04 Mar 2024 | 0.0470 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 177,800,878 |
01 Mar 2024 | 0.0410 | 0.0460 | 0.0400 | 0.0450 | 0.0450 | 181,017,517 |
29 Feb 2024 | 0.0400 | 0.0420 | 0.0395 | 0.0400 | 0.0400 | 513,188,199 |
28 Feb 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 153,730,739 |
27 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 93,320,887 |
26 Feb 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 171,692,648 |
23 Feb 2024 | 0.0470 | 0.0490 | 0.0400 | 0.0420 | 0.0420 | 292,262,503 |
22 Feb 2024 | 0.0530 | 0.0535 | 0.0460 | 0.0460 | 0.0460 | 367,922,628 |
21 Feb 2024 | 0.0580 | 0.0650 | 0.0550 | 0.0640 | 0.0640 | 216,471,654 |
20 Feb 2024 | 0.0710 | 0.0720 | 0.0580 | 0.0590 | 0.0590 | 212,423,020 |
19 Feb 2024 | 0.0580 | 0.0650 | 0.0570 | 0.0640 | 0.0640 | 147,975,039 |
16 Feb 2024 | 0.0520 | 0.0570 | 0.0480 | 0.0550 | 0.0550 | 163,240,964 |
15 Feb 2024 | 0.0470 | 0.0520 | 0.0440 | 0.0510 | 0.0510 | 152,639,398 |
14 Feb 2024 | 0.0380 | 0.0470 | 0.0380 | 0.0450 | 0.0450 | 214,487,860 |
13 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 24,494,566 |
12 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 42,989,506 |
09 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 38,892,792 |
08 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 52,572,100 |
07 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 86,171,099 |
06 Feb 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 27,189,731 |
05 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 41,190,599 |
02 Feb 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 43,553,898 |
01 Feb 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 59,558,806 |
31 Jan 2024 | 0.0410 | 0.0420 | 0.0370 | 0.0400 | 0.0400 | 92,913,376 |
30 Jan 2024 | 0.0400 | 0.0430 | 0.0380 | 0.0420 | 0.0420 | 79,318,906 |
29 Jan 2024 | 0.0400 | 0.0405 | 0.0370 | 0.0390 | 0.0390 | 103,211,924 |
25 Jan 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 69,244,237 |
24 Jan 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 65,717,076 |
23 Jan 2024 | 0.0420 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 72,376,364 |
22 Jan 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 70,841,631 |
19 Jan 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 65,227,047 |
18 Jan 2024 | 0.0460 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 76,745,261 |
17 Jan 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 94,775,341 |
16 Jan 2024 | 0.0510 | 0.0515 | 0.0480 | 0.0490 | 0.0490 | 85,675,431 |
15 Jan 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0535 | 0.0535 | 14,926,341 |
12 Jan 2024 | 0.0550 | 0.0565 | 0.0530 | 0.0550 | 0.0550 | 47,026,585 |
11 Jan 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 54,969,285 |
10 Jan 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 30,382,453 |
09 Jan 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 52,834,026 |
08 Jan 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0570 | 0.0570 | 59,612,311 |
05 Jan 2024 | 0.0640 | 0.0660 | 0.0600 | 0.0610 | 0.0610 | 61,274,908 |
04 Jan 2024 | 0.0660 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 39,719,051 |
03 Jan 2024 | 0.0690 | 0.0700 | 0.0650 | 0.0660 | 0.0660 | 62,500,880 |
02 Jan 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 27,382,396 |
29 Dec 2023 | 0.0670 | 0.0730 | 0.0665 | 0.0710 | 0.0710 | 43,933,042 |
28 Dec 2023 | 0.0660 | 0.0680 | 0.0655 | 0.0680 | 0.0680 | 33,035,568 |
27 Dec 2023 | 0.0650 | 0.0665 | 0.0630 | 0.0650 | 0.0650 | 43,668,826 |
22 Dec 2023 | 0.0710 | 0.0715 | 0.0640 | 0.0640 | 0.0640 | 123,753,193 |
21 Dec 2023 | 0.0710 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 101,754,172 |
20 Dec 2023 | 0.0660 | 0.0740 | 0.0650 | 0.0730 | 0.0730 | 114,137,424 |
19 Dec 2023 | 0.0640 | 0.0665 | 0.0620 | 0.0650 | 0.0650 | 53,286,616 |
18 Dec 2023 | 0.0660 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 63,437,527 |
15 Dec 2023 | 0.0620 | 0.0690 | 0.0610 | 0.0650 | 0.0650 | 152,996,256 |
14 Dec 2023 | 0.0580 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 95,796,107 |
13 Dec 2023 | 0.0570 | 0.0590 | 0.0540 | 0.0550 | 0.0550 | 57,848,848 |
12 Dec 2023 | 0.0570 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 43,340,640 |
11 Dec 2023 | 0.0630 | 0.0640 | 0.0560 | 0.0570 | 0.0570 | 101,247,420 |
08 Dec 2023 | 0.0560 | 0.0620 | 0.0550 | 0.0610 | 0.0610 | 119,670,087 |
07 Dec 2023 | 0.0560 | 0.0605 | 0.0530 | 0.0540 | 0.0540 | 110,308,977 |
06 Dec 2023 | 0.0520 | 0.0570 | 0.0515 | 0.0560 | 0.0560 | 95,381,056 |
05 Dec 2023 | 0.0540 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 101,001,798 |
04 Dec 2023 | 0.0630 | 0.0640 | 0.0555 | 0.0560 | 0.0560 | 144,811,873 |
01 Dec 2023 | 0.0650 | 0.0655 | 0.0610 | 0.0620 | 0.0620 | 54,017,628 |
30 Nov 2023 | 0.0650 | 0.0670 | 0.0610 | 0.0660 | 0.0660 | 102,745,318 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |