Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 4,973,830 |
03 May 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0380 | 0.0380 | 8,512,887 |
02 May 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 14,261,195 |
01 May 2024 | 0.0350 | 0.0410 | 0.0320 | 0.0380 | 0.0380 | 24,850,728 |
30 Apr 2024 | 0.0420 | 0.0490 | 0.0340 | 0.0360 | 0.0360 | 52,844,642 |
29 Apr 2024 | 0.0330 | 0.0390 | 0.0320 | 0.0390 | 0.0390 | 12,289,773 |
26 Apr 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 3,819,416 |
24 Apr 2024 | 0.0310 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 5,952,887 |
23 Apr 2024 | 0.0310 | 0.0330 | 0.0290 | 0.0300 | 0.0300 | 4,526,192 |
22 Apr 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 6,220,025 |
19 Apr 2024 | 0.0250 | 0.0320 | 0.0250 | 0.0280 | 0.0280 | 17,384,062 |
18 Apr 2024 | 0.0245 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 4,920,118 |
17 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 2,554,365 |
16 Apr 2024 | 0.0250 | 0.0270 | 0.0230 | 0.0260 | 0.0260 | 9,148,078 |
15 Apr 2024 | 0.0290 | 0.0290 | 0.0240 | 0.0240 | 0.0240 | 13,348,117 |
12 Apr 2024 | 0.0260 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 16,082,416 |
11 Apr 2024 | 0.0220 | 0.0270 | 0.0210 | 0.0250 | 0.0250 | 15,487,457 |
10 Apr 2024 | 0.0190 | 0.0240 | 0.0190 | 0.0220 | 0.0220 | 10,839,633 |
09 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 565,557 |
08 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 10,185,981 |
05 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 6,479,740 |
04 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 793,502 |
03 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,967,173 |
02 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,246,753 |
28 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 4,390,317 |
27 Mar 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 8,285,827 |
26 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,719,821 |
25 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,133,652 |
22 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 453,464 |
21 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 3,770,581 |
20 Mar 2024 | 0.0190 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 2,821,541 |
19 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,115,313 |
18 Mar 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 2,647,327 |
15 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 2,779,248 |
14 Mar 2024 | 0.0220 | 0.0260 | 0.0190 | 0.0190 | 0.0190 | 13,099,281 |
13 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,659,042 |
12 Mar 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 468,542 |
11 Mar 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0185 | 0.0185 | 2,044,955 |
08 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,371,498 |
07 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,664,363 |
06 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 243,111 |
05 Mar 2024 | 0.0130 | 0.0145 | 0.0130 | 0.0140 | 0.0140 | 521,318 |
04 Mar 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,914,414 |
01 Mar 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 556,674 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 4,032,831 |
28 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 3,682,710 |
27 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 743,878 |
26 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,160,610 |
23 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,230,688 |
22 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,344,864 |
21 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 5,080,730 |
20 Feb 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 5,109,546 |
19 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,630,139 |
16 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 184,796 |
15 Feb 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 254,996 |
14 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 885,186 |
13 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,097,819 |
12 Feb 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0185 | 0.0185 | 652,043 |
09 Feb 2024 | 0.0210 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 4,197,132 |
08 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 269,448 |
07 Feb 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 613,925 |
06 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 4,873,860 |
05 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 293,913 |
02 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,183,037 |
01 Feb 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,068,832 |
31 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 877,346 |
30 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 122,938 |
29 Jan 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 586,824 |
25 Jan 2024 | 0.0230 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 2,662,452 |
24 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 613,085 |
23 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 471,475 |
22 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,019,355 |
19 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 733,375 |
18 Jan 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 6,081,682 |
17 Jan 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 2,095,987 |
16 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 288,956 |
15 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,371,870 |
12 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,155,974 |
11 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 769,798 |
10 Jan 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 625,948 |
09 Jan 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 287,027 |
08 Jan 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 1,482,389 |
05 Jan 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 408,350 |
04 Jan 2024 | 0.0270 | 0.0285 | 0.0270 | 0.0270 | 0.0270 | 286,958 |
03 Jan 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 114,088 |
02 Jan 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 1,731,471 |
29 Dec 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 3,589,514 |
28 Dec 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 883,297 |
27 Dec 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 3,460,059 |
22 Dec 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 757,285 |
21 Dec 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 712,453 |
20 Dec 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,158,270 |
19 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 3,119,118 |
18 Dec 2023 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 399,047 |
15 Dec 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 3,326,247 |
14 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 2,874,651 |
13 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 277,688 |
12 Dec 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,312,954 |
11 Dec 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 704,654 |
08 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 556,032 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |