Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0480 | 0.0530 | 0.0480 | 0.0510 | 0.0510 | 11,961,400 |
30 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 1,970,700 |
29 Apr 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 3,088,500 |
26 Apr 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 2,458,500 |
25 Apr 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 12,082,400 |
24 Apr 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 15,188,200 |
23 Apr 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 4,340,500 |
22 Apr 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 6,133,600 |
19 Apr 2024 | 0.0530 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 11,887,900 |
18 Apr 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 10,286,500 |
17 Apr 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 23,265,800 |
16 Apr 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0510 | 0.0510 | 7,153,900 |
15 Apr 2024 | 0.0530 | 0.0560 | 0.0510 | 0.0540 | 0.0540 | 11,412,600 |
12 Apr 2024 | 0.0590 | 0.0590 | 0.0520 | 0.0530 | 0.0530 | 22,842,200 |
11 Apr 2024 | 0.0610 | 0.0620 | 0.0570 | 0.0590 | 0.0590 | 13,729,600 |
09 Apr 2024 | 0.0520 | 0.0610 | 0.0510 | 0.0590 | 0.0590 | 41,537,800 |
08 Apr 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 18,621,000 |
05 Apr 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 11,019,000 |
04 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 2,041,000 |
03 Apr 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 4,721,100 |
02 Apr 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 6,124,300 |
01 Apr 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 3,312,200 |
28 Mar 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 10,059,700 |
27 Mar 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 2,741,000 |
26 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 342,400 |
25 Mar 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,694,700 |
22 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 2,438,200 |
21 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,799,300 |
20 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 932,200 |
19 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 2,050,900 |
18 Mar 2024 | 0.0410 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 5,632,200 |
15 Mar 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 3,094,600 |
14 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 1,404,900 |
13 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 4,401,700 |
12 Mar 2024 | 0.0410 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 4,858,600 |
11 Mar 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 1,917,500 |
08 Mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 6,509,100 |
07 Mar 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 2,659,000 |
06 Mar 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 2,076,100 |
05 Mar 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 3,413,700 |
04 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,904,000 |
01 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,030,000 |
29 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 5,136,100 |
28 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 4,477,200 |
27 Feb 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0410 | 0.0410 | 11,952,700 |
26 Feb 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,330,200 |
23 Feb 2024 | 0.0400 | 0.0410 | 0.0370 | 0.0380 | 0.0380 | 2,121,900 |
22 Feb 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 3,787,200 |
21 Feb 2024 | 0.0420 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 15,854,900 |
20 Feb 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 5,864,500 |
19 Feb 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 2,239,900 |
16 Feb 2024 | 0.0450 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 9,372,600 |
15 Feb 2024 | 0.0450 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 12,295,100 |
14 Feb 2024 | 0.0430 | 0.0480 | 0.0430 | 0.0460 | 0.0460 | 15,979,500 |
13 Feb 2024 | 0.0450 | 0.0460 | 0.0410 | 0.0450 | 0.0450 | 5,122,800 |
09 Feb 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0440 | 0.0440 | 7,763,400 |
08 Feb 2024 | 0.0460 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 14,564,500 |
07 Feb 2024 | 0.0350 | 0.0490 | 0.0350 | 0.0450 | 0.0450 | 44,308,500 |
06 Feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 3,703,200 |
05 Feb 2024 | 0.0360 | 0.0380 | 0.0310 | 0.0350 | 0.0350 | 11,271,200 |
02 Feb 2024 | 0.0270 | 0.0500 | 0.0270 | 0.0380 | 0.0380 | 37,579,500 |
01 Feb 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 3,185,700 |
31 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 30,000 |
30 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 401,300 |
29 Jan 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 601,200 |
26 Jan 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 726,300 |
25 Jan 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 4,000 |
24 Jan 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 16,700 |
23 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 225,100 |
22 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 61,200 |
19 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 210,700 |
18 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
17 Jan 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 500 |
16 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 275,800 |
15 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 628,300 |
12 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 373,200 |
11 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
10 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 438,100 |
09 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 878,100 |
08 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 3,024,800 |
05 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 127,400 |
04 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 232,800 |
03 Jan 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 1,877,200 |
02 Jan 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 49,200 |
29 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 542,600 |
28 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 594,400 |
27 Dec 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 468,400 |
26 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 610,300 |
22 Dec 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 786,500 |
21 Dec 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 853,100 |
20 Dec 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 158,000 |
19 Dec 2023 | 0.0280 | 0.0280 | 0.0230 | 0.0250 | 0.0250 | 670,900 |
18 Dec 2023 | 0.0220 | 0.0290 | 0.0220 | 0.0270 | 0.0270 | 3,109,400 |
15 Dec 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 451,500 |
14 Dec 2023 | 0.0180 | 0.0230 | 0.0180 | 0.0220 | 0.0220 | 761,400 |
13 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 19,300 |
12 Dec 2023 | 0.0180 | 0.0240 | 0.0180 | 0.0200 | 0.0200 | 911,700 |
11 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
08 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 9,100 |
07 Dec 2023 | 0.0180 | 0.0230 | 0.0180 | 0.0210 | 0.0210 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |