Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0340 | 0.0345 | 0.0325 | 0.0325 | 0.0325 | 28,512,819 |
24 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 7,375,209 |
23 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 4,518,654 |
22 Apr 2024 | 0.0330 | 0.0345 | 0.0330 | 0.0345 | 0.0345 | 8,801,338 |
19 Apr 2024 | 0.0335 | 0.0345 | 0.0325 | 0.0330 | 0.0330 | 33,897,051 |
18 Apr 2024 | 0.0345 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 59,846,076 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0375 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 45,820,625 |
15 Apr 2024 | 0.0385 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 13,508,086 |
12 Apr 2024 | 0.0395 | 0.0400 | 0.0380 | 0.0385 | 0.0385 | 20,034,908 |
11 Apr 2024 | 0.0395 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 7,717,538 |
10 Apr 2024 | 0.0395 | 0.0410 | 0.0390 | 0.0395 | 0.0395 | 15,873,767 |
09 Apr 2024 | 0.0405 | 0.0405 | 0.0390 | 0.0390 | 0.0390 | 42,876,073 |
08 Apr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 23,335,860 |
05 Apr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0405 | 0.0405 | 40,034,976 |
04 Apr 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0415 | 0.0415 | 68,108,695 |
03 Apr 2024 | 0.0385 | 0.0390 | 0.0380 | 0.0385 | 0.0385 | 9,569,355 |
02 Apr 2024 | 0.0385 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 18,844,180 |
28 Mar 2024 | 0.0385 | 0.0395 | 0.0380 | 0.0385 | 0.0385 | 24,266,959 |
27 Mar 2024 | 0.0385 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 29,776,948 |
26 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 16,388,597 |
25 Mar 2024 | 0.0390 | 0.0395 | 0.0380 | 0.0380 | 0.0380 | 16,055,362 |
22 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 17,854,041 |
21 Mar 2024 | 0.0385 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 30,411,924 |
20 Mar 2024 | 0.0395 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 48,975,056 |
19 Mar 2024 | 0.0400 | 0.0405 | 0.0390 | 0.0390 | 0.0390 | 35,808,109 |
18 Mar 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 41,222,643 |
15 Mar 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 46,615,130 |
14 Mar 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0435 | 0.0435 | 45,885,930 |
13 Mar 2024 | 0.0415 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 33,338,599 |
12 Mar 2024 | 0.0405 | 0.0420 | 0.0405 | 0.0410 | 0.0410 | 34,991,279 |
11 Mar 2024 | 0.0410 | 0.0415 | 0.0400 | 0.0405 | 0.0405 | 27,695,296 |
08 Mar 2024 | 0.0425 | 0.0425 | 0.0400 | 0.0410 | 0.0410 | 66,558,781 |
07 Mar 2024 | 0.0420 | 0.0425 | 0.0410 | 0.0415 | 0.0415 | 30,578,648 |
06 Mar 2024 | 0.0415 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 71,350,938 |
05 Mar 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0425 | 0.0425 | 45,045,042 |
04 Mar 2024 | 0.0470 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 70,245,229 |
01 Mar 2024 | 0.0415 | 0.0460 | 0.0400 | 0.0450 | 0.0450 | 80,891,043 |
29 Feb 2024 | 0.0405 | 0.0420 | 0.0395 | 0.0410 | 0.0410 | 88,541,375 |
28 Feb 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 62,286,239 |
27 Feb 2024 | 0.0405 | 0.0410 | 0.0385 | 0.0390 | 0.0390 | 49,316,674 |
26 Feb 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 65,378,139 |
23 Feb 2024 | 0.0480 | 0.0490 | 0.0400 | 0.0415 | 0.0415 | 187,629,299 |
22 Feb 2024 | 0.0520 | 0.0535 | 0.0460 | 0.0465 | 0.0465 | 176,597,308 |
21 Feb 2024 | 0.0580 | 0.0650 | 0.0550 | 0.0640 | 0.0640 | 62,280,770 |
20 Feb 2024 | 0.0690 | 0.0720 | 0.0580 | 0.0590 | 0.0590 | 192,759,337 |
19 Feb 2024 | 0.0570 | 0.0650 | 0.0570 | 0.0640 | 0.0640 | 88,326,432 |
16 Feb 2024 | 0.0520 | 0.0570 | 0.0480 | 0.0545 | 0.0545 | 80,209,848 |
15 Feb 2024 | 0.0470 | 0.0520 | 0.0450 | 0.0505 | 0.0505 | 77,887,455 |
14 Feb 2024 | 0.0380 | 0.0460 | 0.0380 | 0.0450 | 0.0450 | 92,974,218 |
13 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 9,296,140 |
12 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0385 | 0.0385 | 19,182,403 |
09 Feb 2024 | 0.0405 | 0.0410 | 0.0390 | 0.0395 | 0.0395 | 14,471,788 |
08 Feb 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0405 | 0.0405 | 24,380,101 |
07 Feb 2024 | 0.0400 | 0.0405 | 0.0390 | 0.0390 | 0.0390 | 34,124,706 |
06 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 14,825,921 |
05 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 24,943,773 |
02 Feb 2024 | 0.0385 | 0.0410 | 0.0385 | 0.0405 | 0.0405 | 23,625,221 |
01 Feb 2024 | 0.0390 | 0.0395 | 0.0370 | 0.0385 | 0.0385 | 26,380,690 |
31 Jan 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0390 | 0.0390 | 50,375,783 |
30 Jan 2024 | 0.0390 | 0.0430 | 0.0385 | 0.0430 | 0.0430 | 30,585,823 |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0385 | 0.0385 | 50,133,992 |
25 Jan 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0405 | 0.0405 | 43,530,459 |
24 Jan 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 28,514,372 |
23 Jan 2024 | 0.0420 | 0.0430 | 0.0390 | 0.0405 | 0.0405 | 34,546,689 |
22 Jan 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 40,654,834 |
19 Jan 2024 | 0.0455 | 0.0470 | 0.0440 | 0.0445 | 0.0445 | 33,734,216 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 75,179,602 |
16 Jan 2024 | 0.0515 | 0.0515 | 0.0485 | 0.0495 | 0.0495 | 56,055,534 |
15 Jan 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0515 | 0.0515 | 39,103,728 |
12 Jan 2024 | 0.0550 | 0.0565 | 0.0535 | 0.0550 | 0.0550 | 24,767,284 |
11 Jan 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0545 | 0.0545 | 23,905,992 |
10 Jan 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 17,635,262 |
09 Jan 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0555 | 0.0555 | 30,006,335 |
08 Jan 2024 | 0.0610 | 0.0620 | 0.0560 | 0.0570 | 0.0570 | 29,373,982 |
05 Jan 2024 | 0.0650 | 0.0650 | 0.0605 | 0.0610 | 0.0610 | 29,292,813 |
04 Jan 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 15,404,594 |
03 Jan 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0655 | 0.0655 | 14,488,415 |
02 Jan 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 19,694,517 |
29 Dec 2023 | 0.0670 | 0.0730 | 0.0670 | 0.0710 | 0.0710 | 16,278,629 |
28 Dec 2023 | 0.0660 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 13,658,172 |
27 Dec 2023 | 0.0650 | 0.0665 | 0.0630 | 0.0650 | 0.0650 | 20,340,131 |
22 Dec 2023 | 0.0700 | 0.0710 | 0.0640 | 0.0640 | 0.0640 | 55,508,644 |
21 Dec 2023 | 0.0730 | 0.0730 | 0.0690 | 0.0695 | 0.0695 | 40,951,191 |
20 Dec 2023 | 0.0660 | 0.0740 | 0.0650 | 0.0730 | 0.0730 | 50,813,445 |
19 Dec 2023 | 0.0640 | 0.0665 | 0.0620 | 0.0650 | 0.0650 | 24,630,928 |
18 Dec 2023 | 0.0660 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 22,671,618 |
15 Dec 2023 | 0.0610 | 0.0690 | 0.0610 | 0.0650 | 0.0650 | 55,410,167 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0570 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 29,112,292 |
12 Dec 2023 | 0.0570 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 21,943,577 |
11 Dec 2023 | 0.0630 | 0.0640 | 0.0570 | 0.0570 | 0.0570 | 50,501,816 |
08 Dec 2023 | 0.0550 | 0.0620 | 0.0550 | 0.0610 | 0.0610 | 62,603,945 |
07 Dec 2023 | 0.0560 | 0.0600 | 0.0530 | 0.0545 | 0.0545 | 57,865,863 |
06 Dec 2023 | 0.0520 | 0.0570 | 0.0515 | 0.0570 | 0.0570 | 35,917,145 |
05 Dec 2023 | 0.0540 | 0.0540 | 0.0510 | 0.0525 | 0.0525 | 57,651,398 |
04 Dec 2023 | 0.0630 | 0.0640 | 0.0560 | 0.0570 | 0.0570 | 90,822,140 |
01 Dec 2023 | 0.0640 | 0.0660 | 0.0610 | 0.0625 | 0.0625 | 33,472,060 |
30 Nov 2023 | 0.0650 | 0.0660 | 0.0610 | 0.0660 | 0.0660 | 42,296,896 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |