Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 150,200 |
29 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
26 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 302,800 |
25 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
24 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,253,300 |
23 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 120,000 |
22 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,128,700 |
19 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 310,000 |
18 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 270,200 |
17 Apr 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,387,600 |
16 Apr 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,894,200 |
15 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,542,700 |
12 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,176,100 |
11 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,613,000 |
09 Apr 2024 | 0.0220 | 0.0270 | 0.0220 | 0.0250 | 0.0250 | 20,806,900 |
08 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 271,100 |
05 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 320,100 |
04 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 252,500 |
03 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 305,000 |
02 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,796,300 |
01 Apr 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 4,851,100 |
28 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,820,100 |
27 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,285,100 |
26 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,860,200 |
25 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 6,850,000 |
22 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,302,300 |
21 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,903,500 |
20 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 632,200 |
19 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
18 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,795,600 |
15 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 702,100 |
14 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 334,100 |
13 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,981,300 |
12 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 900,000 |
11 Mar 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,013,000 |
08 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,531,500 |
07 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,528,200 |
06 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,051,700 |
05 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 136,600 |
04 Mar 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,251,100 |
01 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,762,900 |
29 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 985,200 |
28 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,700,500 |
27 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 1,940,600 |
26 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 2,241,400 |
23 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 4,457,600 |
22 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 766,300 |
21 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,315,400 |
20 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,017,200 |
19 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 15,294,100 |
16 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 3,951,000 |
15 Feb 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 9,628,600 |
14 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 4,010,100 |
13 Feb 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 3,141,600 |
09 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 5,159,400 |
08 Feb 2024 | 0.0230 | 0.0340 | 0.0230 | 0.0320 | 0.0320 | 29,677,600 |
07 Feb 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 8,761,800 |
06 Feb 2024 | 0.0220 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 13,801,700 |
05 Feb 2024 | 0.0230 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 3,909,000 |
02 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,765,700 |
01 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 4,168,900 |
31 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 737,200 |
30 Jan 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 13,755,600 |
29 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 3,390,100 |
26 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 5,206,100 |
25 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 183,800 |
24 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 45,000 |
23 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,114,600 |
22 Jan 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 1,527,500 |
19 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 3,329,000 |
18 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 880,000 |
17 Jan 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 967,100 |
16 Jan 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 2,528,300 |
15 Jan 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 11,912,300 |
12 Jan 2024 | 0.0260 | 0.0260 | 0.0210 | 0.0250 | 0.0250 | 6,995,000 |
11 Jan 2024 | 0.0250 | 0.0270 | 0.0200 | 0.0230 | 0.0230 | 1,216,700 |
10 Jan 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,140,200 |
09 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,215,600 |
08 Jan 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 2,588,100 |
05 Jan 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 4,658,900 |
04 Jan 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,620,800 |
03 Jan 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,861,800 |
02 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 478,300 |
29 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 730,200 |
28 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,575,200 |
27 Dec 2023 | 0.0350 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 381,000 |
26 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 420,200 |
22 Dec 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 500,800 |
21 Dec 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 50,100 |
20 Dec 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 715,600 |
19 Dec 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 2,237,200 |
18 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
15 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 155,100 |
14 Dec 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 410,000 |
13 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 84,000 |
12 Dec 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 55,000 |
11 Dec 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 19,000 |
08 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
07 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
06 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 200,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |