Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 370,200 |
03 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,662,200 |
02 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,800 |
30 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 103,000 |
29 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 477,700 |
26 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,837,800 |
25 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,430,300 |
24 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 2,465,200 |
23 Apr 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 529,000 |
22 Apr 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 1,868,400 |
19 Apr 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 24,292,300 |
18 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 153,200 |
17 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 280,300 |
16 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,478,900 |
15 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 3,699,300 |
12 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,754,400 |
09 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,241,100 |
08 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 305,500 |
05 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,140,500 |
04 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 233,300 |
03 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 757,900 |
02 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 14,928,100 |
01 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 3,076,900 |
29 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 23,620,500 |
27 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 32,264,100 |
26 Mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 971,600 |
25 Mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 6,308,200 |
22 Mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 10,508,100 |
21 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 6,928,900 |
20 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 2,486,800 |
19 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 4,460,800 |
18 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 3,150,000 |
15 Mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 3,081,200 |
14 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,276,700 |
13 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 5,260,600 |
12 Mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 15,617,500 |
11 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 10,348,300 |
08 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 21,531,700 |
07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,947,000 |
06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,469,800 |
05 Mar 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 22,799,600 |
04 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 8,546,800 |
01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,430,300 |
29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,624,000 |
28 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 6,746,800 |
27 Feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 5,400,400 |
26 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 788,000 |
23 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,099,400 |
22 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,234,400 |
21 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 3,323,900 |
20 Feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 15,416,000 |
19 Feb 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 14,354,900 |
16 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,894,000 |
15 Feb 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 20,264,900 |
14 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 6,757,000 |
13 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 13,389,400 |
09 Feb 2024 | 0.0650 | 0.0700 | 0.0450 | 0.0450 | 0.0450 | 12,041,000 |
08 Feb 2024 | 0.0660 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | 7,835,333 |
07 Feb 2024 | 0.0660 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 9,072,333 |
06 Feb 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 8,934,500 |
05 Feb 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 2,047,833 |
02 Feb 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 777,333 |
31 Jan 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 4,487,166 |
30 Jan 2024 | 0.0630 | 0.0690 | 0.0630 | 0.0660 | 0.0660 | 7,136,000 |
29 Jan 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 7,426,333 |
26 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 1,160,000 |
24 Jan 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 1,937,000 |
23 Jan 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 1,950,000 |
22 Jan 2024 | 0.0660 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 2,625,166 |
19 Jan 2024 | 0.0630 | 0.0660 | 0.0540 | 0.0660 | 0.0660 | 29,946,666 |
18 Jan 2024 | 0.0630 | 0.0660 | 0.0450 | 0.0630 | 0.0630 | 31,323,166 |
17 Jan 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 710,333 |
16 Jan 2024 | 0.0660 | 0.0690 | 0.0630 | 0.0660 | 0.0660 | 1,469,833 |
15 Jan 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 9,347,166 |
12 Jan 2024 | 0.0630 | 0.0690 | 0.0630 | 0.0630 | 0.0630 | 12,060,666 |
11 Jan 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0630 | 0.0630 | 16,440,500 |
10 Jan 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 605,500 |
09 Jan 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 5,216,500 |
08 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 1,198,333 |
05 Jan 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 1,343,333 |
04 Jan 2024 | 0.0600 | 0.0690 | 0.0600 | 0.0630 | 0.0630 | 8,588,166 |
03 Jan 2024 | 0.0630 | 0.0630 | 0.0570 | 0.0570 | 0.0570 | 3,179,166 |
02 Jan 2024 | 0.0570 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | 5,943,833 |
29 Dec 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 1,059,666 |
28 Dec 2023 | 0.0600 | 0.0630 | 0.0540 | 0.0570 | 0.0570 | 6,256,666 |
27 Dec 2023 | 0.0630 | 0.0630 | 0.0570 | 0.0600 | 0.0600 | 2,283,000 |
26 Dec 2023 | 0.0570 | 0.0660 | 0.0570 | 0.0600 | 0.0600 | 7,437,166 |
22 Dec 2023 | 0.0600 | 0.0630 | 0.0570 | 0.0570 | 0.0570 | 3,025,333 |
21 Dec 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 965,166 |
20 Dec 2023 | 0.0660 | 0.0690 | 0.0600 | 0.0630 | 0.0630 | 5,434,500 |
19 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 278,166 |
18 Dec 2023 | 0.0690 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 1,153,833 |
15 Dec 2023 | 0.0690 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 750,166 |
14 Dec 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 2,306,333 |
13 Dec 2023 | 0.0690 | 0.0750 | 0.0690 | 0.0720 | 0.0720 | 4,306,500 |
12 Dec 2023 | 0.0690 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 1,269,333 |
11 Dec 2023 | 0.0690 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 815,166 |
08 Dec 2023 | 0.0690 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 970,666 |
07 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,475,833 |
06 Dec 2023 | 0.0660 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 3,349,666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |