Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 5,339,500 |
23 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,880,000 |
22 Apr 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 2,581,600 |
19 Apr 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 2,453,900 |
18 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,700,500 |
17 Apr 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 4,090,000 |
16 Apr 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 3,812,400 |
15 Apr 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 5,903,900 |
12 Apr 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 2,930,400 |
11 Apr 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 2,968,500 |
09 Apr 2024 | 0.0440 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 9,768,300 |
08 Apr 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 5,637,900 |
05 Apr 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 4,534,300 |
04 Apr 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 20,501,000 |
03 Apr 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,657,200 |
02 Apr 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 6,280,200 |
01 Apr 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 2,273,500 |
28 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 6,041,000 |
27 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 4,796,900 |
26 Mar 2024 | 0.0400 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 6,458,300 |
25 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,886,300 |
22 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 4,704,100 |
21 Mar 2024 | 0.0380 | 0.0410 | 0.0360 | 0.0400 | 0.0400 | 11,815,300 |
20 Mar 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 4,328,000 |
19 Mar 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 6,871,800 |
18 Mar 2024 | 0.0350 | 0.0390 | 0.0340 | 0.0380 | 0.0380 | 9,829,200 |
15 Mar 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 4,884,100 |
14 Mar 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 9,732,400 |
13 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,101,000 |
12 Mar 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 6,057,700 |
11 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 6,276,600 |
08 Mar 2024 | 0.0280 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 19,487,400 |
07 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,514,000 |
06 Mar 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 4,522,700 |
05 Mar 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 3,484,900 |
04 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
01 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 2,082,000 |
29 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,306,600 |
28 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 105,000 |
27 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
26 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 301,800 |
23 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 151,400 |
22 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 118,200 |
21 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,422,200 |
20 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,371,000 |
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 | - |
15 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 3,528,900 |
14 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 2,622,300 |
13 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,060,700 |
09 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,000 |
08 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,292,100 |
07 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4,500 |
06 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4,158,000 |
05 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4,413,300 |
02 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 200,000 |
01 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,000 |
31 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,274,300 |
30 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
29 Jan 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 4,350,200 |
26 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 5,669,900 |
25 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,652,000 |
24 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 953,600 |
23 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 543,500 |
22 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 6,867,500 |
19 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 3,557,700 |
18 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 482,600 |
17 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 2,347,800 |
16 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 4,812,800 |
15 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,050,000 |
11 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 9,310,900 |
10 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 47,400 |
09 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 60,000 |
08 Jan 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,462,200 |
05 Jan 2024 | 0.0234 | 0.0242 | 0.0225 | 0.0242 | 0.0242 | 831,917 |
04 Jan 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 234,853 |
03 Jan 2024 | 0.0242 | 0.0242 | 0.0234 | 0.0234 | 0.0234 | 129,319 |
02 Jan 2024 | 0.0225 | 0.0242 | 0.0225 | 0.0242 | 0.0242 | 1,821,096 |
29 Dec 2023 | 0.0234 | 0.0242 | 0.0234 | 0.0242 | 0.0242 | 1,504,379 |
28 Dec 2023 | 0.0234 | 0.0242 | 0.0234 | 0.0242 | 0.0242 | 82,325 |
27 Dec 2023 | 0.0234 | 0.0242 | 0.0234 | 0.0234 | 0.0234 | 118,927 |
26 Dec 2023 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 1,422,515 |
22 Dec 2023 | 0.0242 | 0.0251 | 0.0242 | 0.0251 | 0.0251 | 82,441 |
21 Dec 2023 | 0.0251 | 0.0251 | 0.0242 | 0.0242 | 0.0242 | 987,331 |
20 Dec 2023 | 0.0234 | 0.0251 | 0.0234 | 0.0251 | 0.0251 | 766,449 |
19 Dec 2023 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
18 Dec 2023 | 0.0234 | 0.0242 | 0.0234 | 0.0234 | 0.0234 | 128,164 |
15 Dec 2023 | 0.0242 | 0.0251 | 0.0234 | 0.0242 | 0.0242 | 1,035,364 |
14 Dec 2023 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 415,554 |
13 Dec 2023 | 0.0251 | 0.0251 | 0.0234 | 0.0242 | 0.0242 | 2,128,923 |
12 Dec 2023 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 152,065 |
11 Dec 2023 | 0.0225 | 0.0242 | 0.0225 | 0.0242 | 0.0242 | 684,931 |
08 Dec 2023 | 0.0225 | 0.0234 | 0.0225 | 0.0225 | 0.0225 | 582,284 |
07 Dec 2023 | 0.0234 | 0.0242 | 0.0234 | 0.0242 | 0.0242 | 728,230 |
06 Dec 2023 | 0.0234 | 0.0242 | 0.0234 | 0.0234 | 0.0234 | 942,762 |
05 Dec 2023 | 0.0260 | 0.0260 | 0.0234 | 0.0234 | 0.0234 | 573,047 |
04 Dec 2023 | 0.0234 | 0.0268 | 0.0234 | 0.0234 | 0.0234 | 2,841,105 |
01 Dec 2023 | 0.0242 | 0.0242 | 0.0234 | 0.0234 | 0.0234 | 681,121 |
30 Nov 2023 | 0.0242 | 0.0251 | 0.0234 | 0.0251 | 0.0251 | 926,944 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |