Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 500,000 |
27 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 201,000 |
26 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 500,000 |
25 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 899,000 |
22 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
21 Mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 4,100 |
20 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 164,800 |
19 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 27,100 |
18 Mar 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 673,700 |
15 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
14 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
13 Mar 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 809,600 |
12 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
11 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
08 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,551,000 |
07 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
06 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 5,179,500 |
05 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
04 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
01 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 354,100 |
28 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 |
27 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 9,200 |
26 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
23 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 169,000 |
22 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,803,100 |
21 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 60,000 |
20 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 369,100 |
19 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
16 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 250,000 |
15 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
14 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 12,200 |
13 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
09 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 293,500 |
08 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 300,100 |
07 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 305,100 |
06 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
05 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 740,100 |
02 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 303,100 |
01 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
31 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 312,500 |
30 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 5,714,100 |
29 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 650,000 |
26 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 300,000 |
25 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,287,800 |
24 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 600,000 |
23 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 16,800 |
22 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 317,000 |
19 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,499,900 |
18 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 850,100 |
17 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 710,000 |
16 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 322,000 |
15 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 478,000 |
12 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 350,000 |
11 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 280,500 |
10 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,769,400 |
09 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 778,000 |
08 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
05 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 692,900 |
04 Jan 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 22,664,700 |
03 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 350,000 |
02 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
29 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,000,100 |
28 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 300,000 |
27 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
26 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,450,400 |
22 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 400,000 |
21 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,000 |
19 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 320,000 |
18 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,111,000 |
15 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 5,018,100 |
14 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 120,200 |
13 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
12 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
11 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
08 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
07 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
06 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 501,200 |
05 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
04 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 150,100 |
01 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 90,000 |
30 Nov 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,262,100 |
29 Nov 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
28 Nov 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Nov 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
24 Nov 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 210,300 |
23 Nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,848,000 |
22 Nov 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,230,900 |
21 Nov 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 701,000 |
20 Nov 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,085,800 |
17 Nov 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,420,000 |
16 Nov 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 229,000 |
15 Nov 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 2,296,100 |
14 Nov 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 9,480,000 |
10 Nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 650,000 |
09 Nov 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 601,000 |
08 Nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 516,900 |
07 Nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 8,571,100 |
06 Nov 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 22,653,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |