Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 348,871 |
02 May 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 503,000 |
01 May 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 532,000 |
30 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 1,525,839 |
29 Apr 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 2,130,090 |
26 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 318,998 |
24 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 344,254 |
23 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 116,689 |
22 Apr 2024 | 0.0290 | 0.0295 | 0.0280 | 0.0280 | 0.0280 | 957,491 |
19 Apr 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 2,964,789 |
18 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 168,996 |
17 Apr 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,585,725 |
16 Apr 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,171,487 |
15 Apr 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,046,925 |
12 Apr 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,849,705 |
11 Apr 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 3,394,848 |
10 Apr 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 1,409,134 |
09 Apr 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,174,017 |
08 Apr 2024 | 0.0300 | 0.0360 | 0.0290 | 0.0300 | 0.0300 | 12,331,006 |
05 Apr 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 1,943,323 |
04 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,970,972 |
03 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 886,430 |
02 Apr 2024 | 0.0270 | 0.0275 | 0.0260 | 0.0260 | 0.0260 | 821,604 |
28 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 880,272 |
27 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 843,779 |
26 Mar 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 831,292 |
25 Mar 2024 | 0.0270 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 2,395,794 |
22 Mar 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 104,046 |
21 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 654,271 |
19 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,715,306 |
18 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 839,962 |
15 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 3,298,333 |
14 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,183,488 |
13 Mar 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 4,123,849 |
12 Mar 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 2,547,051 |
11 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 3,689,223 |
08 Mar 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 13,583,457 |
07 Mar 2024 | 0.0290 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 12,851,584 |
06 Mar 2024 | 0.0260 | 0.0410 | 0.0260 | 0.0290 | 0.0290 | 73,485,702 |
05 Mar 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 541,192 |
04 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 780,868 |
01 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 2,927,841 |
29 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 870,078 |
28 Feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,325,995 |
27 Feb 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 733,512 |
26 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 609,228 |
23 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 25,000 |
22 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 28,460 |
21 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 753,870 |
20 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 43,000 |
19 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 310,000 |
16 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
15 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 204,714 |
14 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 617,841 |
13 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 52,005 |
12 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 265,000 |
09 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
08 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 253,053 |
07 Feb 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 51,796 |
06 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 407,899 |
05 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,326,190 |
02 Feb 2024 | 0.0220 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 107,317 |
01 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 51,796 |
31 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 935,451 |
30 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 480,000 |
29 Jan 2024 | 0.0235 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 573,332 |
25 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 291,650 |
24 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 666,735 |
23 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 200,000 |
22 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 628,672 |
19 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
18 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
17 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 335,816 |
16 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40 |
15 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
11 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 45,858 |
10 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 21,500 |
09 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 460,763 |
08 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 662,736 |
05 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 100,197 |
04 Jan 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 871,172 |
03 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 177,118 |
02 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,473,241 |
29 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 30,800 |
28 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 21,000 |
27 Dec 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 30,836 |
22 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 57,512 |
21 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 62,856 |
20 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 644,638 |
19 Dec 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 4,061,081 |
18 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 103,059 |
15 Dec 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 271,198 |
14 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 299,888 |
13 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 91,250 |
12 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 512,388 |
11 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
08 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 80,000 |
07 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 333,333 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |