Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 11,227 |
02 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 3,939,471 |
01 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 9,136,399 |
30 Apr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 5,847,784 |
29 Apr 2024 | 0.0210 | 0.0215 | 0.0200 | 0.0210 | 0.0210 | 10,834,064 |
26 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 12,589,698 |
24 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 10,102,917 |
23 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,831,644 |
22 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 21,292,909 |
19 Apr 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 9,440,690 |
18 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 13,549,620 |
17 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,557,303 |
16 Apr 2024 | 0.0170 | 0.0175 | 0.0160 | 0.0170 | 0.0170 | 3,579,900 |
15 Apr 2024 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 9,101,337 |
12 Apr 2024 | 0.0180 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 9,990,966 |
11 Apr 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 4,775,948 |
10 Apr 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 3,818,631 |
09 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,932,593 |
08 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 9,605,336 |
05 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,288,504 |
04 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,673,669 |
03 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 307,836 |
02 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 7,753,842 |
28 Mar 2024 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 8,863,186 |
27 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
26 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 264,129 |
25 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,838,574 |
22 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 7,281,273 |
21 Mar 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0185 | 0.0185 | 1,488,025 |
20 Mar 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 1,881,823 |
19 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 5,447,583 |
18 Mar 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 4,043,878 |
15 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 4,912,039 |
14 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,644,538 |
13 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 13,193,311 |
12 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 4,099,976 |
11 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 4,489,626 |
08 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,321,603 |
07 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 4,600,112 |
06 Mar 2024 | 0.0170 | 0.0180 | 0.0165 | 0.0180 | 0.0180 | 2,908,497 |
05 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 5,666,297 |
04 Mar 2024 | 0.0164 | 0.0169 | 0.0159 | 0.0169 | 0.0169 | 1,210,736 |
01 Mar 2024 | 0.0169 | 0.0169 | 0.0164 | 0.0164 | 0.0164 | 414,767 |
29 Feb 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 7,685,212 |
28 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,100,959 |
27 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 9,013,057 |
26 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 4,691,563 |
23 Feb 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 3,618,381 |
22 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,924,977 |
21 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,036,248 |
20 Feb 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 2,892,286 |
19 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 6,738,743 |
16 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
15 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
14 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 4,794,925 |
13 Feb 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 17,744,096 |
12 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,108,281 |
09 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 529,960 |
08 Feb 2024 | 0.0240 | 0.0245 | 0.0240 | 0.0245 | 0.0245 | 47,300 |
07 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 210,453 |
06 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
05 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,115,844 |
02 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 760,560 |
01 Feb 2024 | 0.0240 | 0.0250 | 0.0235 | 0.0250 | 0.0250 | 968,419 |
31 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 469,778 |
30 Jan 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,918,961 |
29 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 687,705 |
25 Jan 2024 | 0.0240 | 0.0250 | 0.0225 | 0.0250 | 0.0250 | 8,546,600 |
24 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,651,009 |
23 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,316,540 |
22 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 347,436 |
19 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 496,729 |
18 Jan 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 578,848 |
17 Jan 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 6,775,387 |
16 Jan 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 7,821,866 |
15 Jan 2024 | 0.0290 | 0.0300 | 0.0285 | 0.0290 | 0.0290 | 1,955,585 |
12 Jan 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 8,299,034 |
11 Jan 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 15,152,117 |
10 Jan 2024 | 0.0270 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | 2,393,531 |
09 Jan 2024 | 0.0250 | 0.0265 | 0.0250 | 0.0260 | 0.0260 | 4,073,529 |
08 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,483,527 |
05 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 717,338 |
04 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 691,601 |
03 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,003,496 |
02 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,909,822 |
29 Dec 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 693,330 |
28 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 367,610 |
27 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 568,801 |
22 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 4,891,641 |
21 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 565,620 |
20 Dec 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 3,051,016 |
19 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 936,486 |
18 Dec 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 2,299,210 |
15 Dec 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 6,220,179 |
14 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 433,864 |
13 Dec 2023 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 1,134,500 |
12 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 939,210 |
11 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,723,470 |
08 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 779,675 |
07 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,109,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |