Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0098 | 0.0120 | 0.0098 | 0.0120 | 0.0120 | 644,498 |
09 May 2024 | 0.0099 | 0.0110 | 0.0099 | 0.0099 | 0.0099 | 924,275 |
08 May 2024 | 0.0098 | 0.0106 | 0.0098 | 0.0100 | 0.0100 | 486,922 |
07 May 2024 | 0.0114 | 0.0115 | 0.0099 | 0.0099 | 0.0099 | 722,387 |
06 May 2024 | 0.0099 | 0.0110 | 0.0098 | 0.0102 | 0.0102 | 502,174 |
03 May 2024 | 0.0099 | 0.0100 | 0.0099 | 0.0099 | 0.0099 | 492,144 |
02 May 2024 | 0.0099 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 437,673 |
01 May 2024 | 0.0098 | 0.0120 | 0.0098 | 0.0099 | 0.0099 | 2,462,681 |
30 Apr 2024 | 0.0098 | 0.0100 | 0.0098 | 0.0099 | 0.0099 | 157,049 |
29 Apr 2024 | 0.0096 | 0.0099 | 0.0089 | 0.0099 | 0.0099 | 400,538 |
26 Apr 2024 | 0.0098 | 0.0098 | 0.0096 | 0.0097 | 0.0097 | 154,173 |
25 Apr 2024 | 0.0099 | 0.0099 | 0.0098 | 0.0099 | 0.0099 | 34,133 |
24 Apr 2024 | 0.0104 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 315,177 |
23 Apr 2024 | 0.0114 | 0.0124 | 0.0100 | 0.0105 | 0.0105 | 697,621 |
22 Apr 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 871,173 |
19 Apr 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 53,263 |
18 Apr 2024 | 0.0096 | 0.0134 | 0.0096 | 0.0110 | 0.0110 | 742,596 |
17 Apr 2024 | 0.0098 | 0.0108 | 0.0096 | 0.0096 | 0.0096 | 129,458 |
16 Apr 2024 | 0.0100 | 0.0127 | 0.0100 | 0.0100 | 0.0100 | 446,777 |
15 Apr 2024 | 0.0096 | 0.0118 | 0.0096 | 0.0101 | 0.0101 | 626,148 |
12 Apr 2024 | 0.0120 | 0.0120 | 0.0095 | 0.0100 | 0.0100 | 287,169 |
11 Apr 2024 | 0.0117 | 0.0125 | 0.0116 | 0.0116 | 0.0116 | 206,350 |
10 Apr 2024 | 0.0114 | 0.0130 | 0.0114 | 0.0118 | 0.0118 | 550,421 |
09 Apr 2024 | 0.0101 | 0.0129 | 0.0101 | 0.0120 | 0.0120 | 379,393 |
08 Apr 2024 | 0.0102 | 0.0106 | 0.0101 | 0.0101 | 0.0101 | 401,018 |
05 Apr 2024 | 0.0115 | 0.0129 | 0.0101 | 0.0102 | 0.0102 | 514,330 |
04 Apr 2024 | 0.0110 | 0.0115 | 0.0101 | 0.0115 | 0.0115 | 195,312 |
03 Apr 2024 | 0.0103 | 0.0110 | 0.0101 | 0.0110 | 0.0110 | 127,863 |
02 Apr 2024 | 0.0122 | 0.0123 | 0.0103 | 0.0111 | 0.0111 | 348,800 |
01 Apr 2024 | 0.0125 | 0.0127 | 0.0101 | 0.0123 | 0.0123 | 311,113 |
28 Mar 2024 | 0.0099 | 0.0117 | 0.0091 | 0.0110 | 0.0110 | 904,451 |
27 Mar 2024 | 0.0097 | 0.0097 | 0.0095 | 0.0095 | 0.0095 | 180,817 |
26 Mar 2024 | 0.0092 | 0.0098 | 0.0082 | 0.0091 | 0.0091 | 215,805 |
25 Mar 2024 | 0.0097 | 0.0108 | 0.0094 | 0.0099 | 0.0099 | 778,306 |
22 Mar 2024 | 0.0094 | 0.0108 | 0.0090 | 0.0095 | 0.0095 | 650,295 |
21 Mar 2024 | 0.0096 | 0.0100 | 0.0094 | 0.0095 | 0.0095 | 150,603 |
20 Mar 2024 | 0.0094 | 0.0099 | 0.0094 | 0.0095 | 0.0095 | 206,748 |
19 Mar 2024 | 0.0101 | 0.0105 | 0.0095 | 0.0095 | 0.0095 | 324,830 |
18 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0107 | 0.0107 | 518,686 |
15 Mar 2024 | 0.0109 | 0.0110 | 0.0100 | 0.0108 | 0.0108 | 276,529 |
14 Mar 2024 | 0.0100 | 0.0105 | 0.0098 | 0.0103 | 0.0103 | 2,719,869 |
13 Mar 2024 | 0.0098 | 0.0105 | 0.0096 | 0.0097 | 0.0097 | 1,528,042 |
12 Mar 2024 | 0.0082 | 0.0095 | 0.0082 | 0.0095 | 0.0095 | 437,037 |
11 Mar 2024 | 0.0079 | 0.0090 | 0.0073 | 0.0084 | 0.0084 | 839,251 |
08 Mar 2024 | 0.0069 | 0.0085 | 0.0069 | 0.0079 | 0.0079 | 714,619 |
07 Mar 2024 | 0.0072 | 0.0075 | 0.0067 | 0.0070 | 0.0070 | 278,384 |
06 Mar 2024 | 0.0065 | 0.0072 | 0.0065 | 0.0072 | 0.0072 | 154,862 |
05 Mar 2024 | 0.0066 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 144,727 |
04 Mar 2024 | 0.0065 | 0.0065 | 0.0063 | 0.0065 | 0.0065 | 230,331 |
01 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0069 | 0.0069 | 6,543,151 |
29 Feb 2024 | 0.0070 | 0.0072 | 0.0065 | 0.0065 | 0.0065 | 1,267,914 |
28 Feb 2024 | 0.0068 | 0.0072 | 0.0067 | 0.0072 | 0.0072 | 461,247 |
27 Feb 2024 | 0.0070 | 0.0072 | 0.0069 | 0.0069 | 0.0069 | 144,654 |
26 Feb 2024 | 0.0091 | 0.0093 | 0.0070 | 0.0070 | 0.0070 | 932,402 |
23 Feb 2024 | 0.0067 | 0.0084 | 0.0067 | 0.0075 | 0.0075 | 431,615 |
22 Feb 2024 | 0.0073 | 0.0080 | 0.0072 | 0.0072 | 0.0072 | 759,235 |
21 Feb 2024 | 0.0081 | 0.0083 | 0.0075 | 0.0075 | 0.0075 | 949,175 |
20 Feb 2024 | 0.0081 | 0.0082 | 0.0081 | 0.0082 | 0.0082 | 336,892 |
16 Feb 2024 | 0.0081 | 0.0091 | 0.0081 | 0.0083 | 0.0083 | 406,932 |
15 Feb 2024 | 0.0081 | 0.0091 | 0.0081 | 0.0085 | 0.0085 | 95,123 |
14 Feb 2024 | 0.0089 | 0.0091 | 0.0083 | 0.0086 | 0.0086 | 636,977 |
13 Feb 2024 | 0.0090 | 0.0090 | 0.0081 | 0.0087 | 0.0087 | 175,731 |
12 Feb 2024 | 0.0083 | 0.0092 | 0.0083 | 0.0083 | 0.0083 | 158,173 |
09 Feb 2024 | 0.0083 | 0.0091 | 0.0083 | 0.0084 | 0.0084 | 555,458 |
08 Feb 2024 | 0.0089 | 0.0099 | 0.0083 | 0.0083 | 0.0083 | 453,728 |
07 Feb 2024 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 0.0090 | 538,755 |
06 Feb 2024 | 0.0083 | 0.0089 | 0.0082 | 0.0089 | 0.0089 | 81,174 |
05 Feb 2024 | 0.0083 | 0.0095 | 0.0083 | 0.0083 | 0.0083 | 51,232 |
02 Feb 2024 | 0.0087 | 0.0100 | 0.0082 | 0.0083 | 0.0083 | 462,582 |
01 Feb 2024 | 0.0085 | 0.0088 | 0.0085 | 0.0086 | 0.0086 | 73,894 |
31 Jan 2024 | 0.0090 | 0.0091 | 0.0080 | 0.0090 | 0.0090 | 382,970 |
30 Jan 2024 | 0.0083 | 0.0095 | 0.0083 | 0.0095 | 0.0095 | 870,425 |
29 Jan 2024 | 0.0083 | 0.0087 | 0.0081 | 0.0086 | 0.0086 | 222,731 |
26 Jan 2024 | 0.0085 | 0.0085 | 0.0081 | 0.0082 | 0.0082 | 411,073 |
25 Jan 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0083 | 0.0083 | 304,318 |
24 Jan 2024 | 0.0081 | 0.0085 | 0.0081 | 0.0085 | 0.0085 | 254,601 |
23 Jan 2024 | 0.0081 | 0.0083 | 0.0081 | 0.0083 | 0.0083 | 54,378 |
22 Jan 2024 | 0.0087 | 0.0087 | 0.0081 | 0.0081 | 0.0081 | 375,915 |
19 Jan 2024 | 0.0084 | 0.0087 | 0.0080 | 0.0085 | 0.0085 | 444,828 |
18 Jan 2024 | 0.0082 | 0.0088 | 0.0080 | 0.0085 | 0.0085 | 426,637 |
17 Jan 2024 | 0.0085 | 0.0085 | 0.0081 | 0.0083 | 0.0083 | 80,925 |
16 Jan 2024 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 22,600 |
12 Jan 2024 | 0.0090 | 0.0095 | 0.0088 | 0.0088 | 0.0088 | 292,371 |
11 Jan 2024 | 0.0091 | 0.0100 | 0.0085 | 0.0085 | 0.0085 | 581,640 |
10 Jan 2024 | 0.0089 | 0.0094 | 0.0080 | 0.0090 | 0.0090 | 421,728 |
09 Jan 2024 | 0.0091 | 0.0091 | 0.0090 | 0.0090 | 0.0090 | 851,283 |
08 Jan 2024 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 0.0090 | 247,285 |
05 Jan 2024 | 0.0091 | 0.0091 | 0.0084 | 0.0086 | 0.0086 | 154,500 |
04 Jan 2024 | 0.0083 | 0.0091 | 0.0081 | 0.0091 | 0.0091 | 536,281 |
03 Jan 2024 | 0.0097 | 0.0097 | 0.0085 | 0.0085 | 0.0085 | 461,187 |
02 Jan 2024 | 0.0109 | 0.0109 | 0.0091 | 0.0091 | 0.0091 | 509,241 |
29 Dec 2023 | 0.0091 | 0.0100 | 0.0082 | 0.0099 | 0.0099 | 911,208 |
28 Dec 2023 | 0.0094 | 0.0095 | 0.0093 | 0.0093 | 0.0093 | 185,345 |
27 Dec 2023 | 0.0085 | 0.0100 | 0.0082 | 0.0090 | 0.0090 | 94,507 |
26 Dec 2023 | 0.0100 | 0.0100 | 0.0081 | 0.0085 | 0.0085 | 342,615 |
22 Dec 2023 | 0.0115 | 0.0115 | 0.0090 | 0.0090 | 0.0090 | 223,774 |
21 Dec 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0094 | 0.0094 | 64,250 |
20 Dec 2023 | 0.0083 | 0.0110 | 0.0082 | 0.0100 | 0.0100 | 128,389 |
19 Dec 2023 | 0.0110 | 0.0115 | 0.0079 | 0.0083 | 0.0083 | 1,363,546 |
18 Dec 2023 | 0.0091 | 0.0098 | 0.0081 | 0.0082 | 0.0082 | 1,014,394 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |