Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 220,800 |
02 May 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,463,400 |
30 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,197,300 |
29 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 5,039,700 |
26 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,441,300 |
25 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 8,071,000 |
24 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 871,900 |
23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 627,100 |
22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 503,600 |
19 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 6,912,200 |
18 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 6,862,000 |
17 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,576,300 |
16 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,742,600 |
15 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 2,950,000 |
12 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,939,300 |
09 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 740,600 |
08 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,396,700 |
05 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,999,400 |
04 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 5,553,800 |
03 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,062,000 |
02 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 21,227,100 |
01 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,033,300 |
29 Mar 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 2,118,700 |
27 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,741,200 |
26 Mar 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 10,618,700 |
25 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 8,007,000 |
22 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 27,358,600 |
21 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,345,400 |
20 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,761,500 |
19 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 82,139,100 |
18 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 2,458,300 |
15 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 875,400 |
14 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 824,100 |
13 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,514,200 |
12 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 6,686,600 |
11 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 4,586,800 |
08 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 573,100 |
07 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 652,400 |
06 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,176,500 |
05 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 13,055,400 |
04 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 7,980,200 |
01 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 260,000 |
29 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,257,000 |
28 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 11,337,100 |
27 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 868,000 |
26 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 3,015,000 |
23 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,471,000 |
22 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 6,660,700 |
21 Feb 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 42,111,700 |
20 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 3,483,500 |
19 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,740,300 |
16 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 13,900,900 |
15 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,602,200 |
14 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,786,300 |
13 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 500,600 |
09 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 233,900 |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 8,123,400 |
07 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,638,600 |
06 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 848,400 |
05 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 6,263,600 |
02 Feb 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 23,996,300 |
31 Jan 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 23,172,700 |
30 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 21,536,000 |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 5,709,700 |
26 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 570,600 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 440,200 |
23 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 3,516,000 |
22 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 1,199,600 |
19 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 11,561,900 |
18 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 21,640,900 |
17 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 5,890,800 |
16 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 2,469,600 |
15 Jan 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 7,635,100 |
12 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 12,748,200 |
11 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 22,794,100 |
10 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 41,974,400 |
09 Jan 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 35,936,500 |
08 Jan 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 199,406,600 |
05 Jan 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 103,055,000 |
04 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,313,900 |
03 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 1,089,400 |
02 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 3,900,300 |
29 Dec 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,332,500 |
28 Dec 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 34,510,000 |
27 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 419,300 |
26 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 465,100 |
22 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,368,900 |
21 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,155,800 |
20 Dec 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,129,800 |
19 Dec 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,362,800 |
18 Dec 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,972,500 |
15 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 998,300 |
14 Dec 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 763,400 |
13 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 330,700 |
12 Dec 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,758,600 |
11 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 164,700 |
08 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 454,900 |
07 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,276,600 |
06 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,182,000 |
05 Dec 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 12,127,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |