Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,258,400 |
18 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 565,700 |
15 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 429,600 |
14 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,340,900 |
13 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 126,300 |
12 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 987,200 |
11 Mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 2,052,200 |
08 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 6,685,200 |
07 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 111,100 |
06 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 517,100 |
05 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 339,700 |
04 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 409,000 |
01 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,436,800 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,635,000 |
28 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 882,700 |
27 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,855,800 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 5,022,700 |
23 Feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 3,480,600 |
22 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 6,458,800 |
21 Feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 740,800 |
20 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,719,500 |
19 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 817,500 |
16 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,222,900 |
15 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,864,400 |
14 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 280,400 |
13 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 424,500 |
09 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,118,100 |
08 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 890,500 |
07 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,137,900 |
06 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,685,900 |
05 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 420,300 |
02 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 85,100 |
01 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 578,900 |
31 Jan 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 3,002,600 |
30 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,001,700 |
29 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,287,100 |
26 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,228,100 |
25 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 401,100 |
24 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 846,400 |
23 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 910,800 |
22 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 902,800 |
19 Jan 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,340,800 |
18 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,872,300 |
17 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,562,900 |
16 Jan 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 3,147,000 |
15 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,605,400 |
12 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,673,000 |
11 Jan 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 365,500 |
10 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 3,726,000 |
09 Jan 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 746,300 |
08 Jan 2024 | 0.0150 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 7,405,000 |
05 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,515,200 |
04 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 4,935,300 |
03 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,896,800 |
02 Jan 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 17,544,800 |
29 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 452,500 |
28 Dec 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 4,921,500 |
27 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,337,000 |
26 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,668,800 |
22 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,715,400 |
21 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,797,200 |
20 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 10,785,300 |
19 Dec 2023 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 17,761,800 |
18 Dec 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 3,837,800 |
15 Dec 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 3,890,700 |
14 Dec 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 3,126,400 |
13 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 984,400 |
12 Dec 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,030,600 |
11 Dec 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,042,600 |
08 Dec 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 3,262,700 |
07 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,283,100 |
06 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,054,600 |
05 Dec 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 615,200 |
04 Dec 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 928,200 |
01 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 365,200 |
30 Nov 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 7,802,700 |
29 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 556,000 |
28 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,510,600 |
27 Nov 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 513,900 |
24 Nov 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,336,700 |
23 Nov 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,339,000 |
22 Nov 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,071,400 |
21 Nov 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,713,000 |
20 Nov 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,347,100 |
17 Nov 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,335,300 |
16 Nov 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 688,400 |
15 Nov 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,190,200 |
14 Nov 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 7,710,400 |
10 Nov 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 6,243,100 |
09 Nov 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 7,576,900 |
08 Nov 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 4,980,400 |
07 Nov 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 3,004,000 |
06 Nov 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 4,405,400 |
03 Nov 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 3,121,500 |
02 Nov 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,879,500 |
01 Nov 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 4,800,500 |
31 Oct 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,212,200 |
30 Oct 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,307,600 |
27 Oct 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,777,200 |
26 Oct 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,631,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |