Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 133,000 |
27 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
26 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,800 |
25 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
22 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 900,300 |
21 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500,000 |
20 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,700,000 |
19 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,089,300 |
18 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 720,100 |
15 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,106,200 |
14 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
13 Mar 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 910,000 |
12 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 283,200 |
11 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 400,000 |
08 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
07 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
06 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
05 Mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,028,700 |
04 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 15,000 |
01 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 171,300 |
29 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 171,300 |
28 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
27 Feb 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 176,400 |
26 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 3,740,000 |
23 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
22 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
21 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
20 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
19 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
16 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
15 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 671,400 |
14 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,023,300 |
13 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 200,000 |
09 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
07 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 118,800 |
06 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
05 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 834,700 |
02 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 23,600 |
01 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
31 Jan 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 362,200 |
30 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 21,000 |
29 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
26 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
25 Jan 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 256,000 |
24 Jan 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 399,200 |
23 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
22 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
19 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
18 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
17 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
16 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
15 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
12 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
11 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
08 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100 |
05 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 4,100 |
04 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
03 Jan 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 445,100 |
02 Jan 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 63,900 |
29 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
28 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 350,000 |
27 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
26 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
22 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
21 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
20 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 113,500 |
19 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 266,600 |
18 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 19,200 |
15 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
14 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
13 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
11 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
08 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
06 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,300 |
05 Dec 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,100 |
04 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 200,000 |
01 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 200,000 |
30 Nov 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 3,951,300 |
29 Nov 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,395,900 |
28 Nov 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,700,000 |
27 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
24 Nov 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,038,200 |
23 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
22 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
17 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 136,900 |
16 Nov 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,406,900 |
15 Nov 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 4,604,600 |
14 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
10 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
09 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
06 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 125,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |