Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0460 | 0.0460 | 0.0370 | 0.0400 | 0.0400 | 20,079,600 |
09 May 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 10,666,900 |
08 May 2024 | 0.0450 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 11,721,000 |
07 May 2024 | 0.0410 | 0.0460 | 0.0410 | 0.0450 | 0.0450 | 11,800,900 |
06 May 2024 | 0.0460 | 0.0470 | 0.0410 | 0.0420 | 0.0420 | 10,820,500 |
03 May 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 10,516,900 |
02 May 2024 | 0.0480 | 0.0500 | 0.0400 | 0.0470 | 0.0470 | 17,353,300 |
01 May 2024 | 0.0440 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 20,344,500 |
30 Apr 2024 | 0.0500 | 0.0520 | 0.0450 | 0.0450 | 0.0450 | 30,517,100 |
29 Apr 2024 | 0.0500 | 0.0600 | 0.0460 | 0.0550 | 0.0550 | 174,364,700 |
26 Apr 2024 | 0.0360 | 0.0420 | 0.0350 | 0.0400 | 0.0400 | 24,576,100 |
25 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 16,430,400 |
24 Apr 2024 | 0.0390 | 0.0430 | 0.0380 | 0.0390 | 0.0390 | 45,739,000 |
23 Apr 2024 | 0.0350 | 0.0400 | 0.0340 | 0.0360 | 0.0360 | 34,789,400 |
22 Apr 2024 | 0.0400 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 44,818,000 |
19 Apr 2024 | 0.0400 | 0.0470 | 0.0340 | 0.0420 | 0.0420 | 107,239,600 |
18 Apr 2024 | 0.0600 | 0.0680 | 0.0380 | 0.0400 | 0.0400 | 438,981,400 |
17 Apr 2024 | 0.0250 | 0.0470 | 0.0230 | 0.0370 | 0.0370 | 490,259,200 |
16 Apr 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 20,402,400 |
15 Apr 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 22,541,000 |
12 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 20,820,900 |
11 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 13,803,200 |
10 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 18,399,600 |
09 Apr 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 25,558,400 |
08 Apr 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 24,991,400 |
05 Apr 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 29,377,600 |
04 Apr 2024 | 0.0260 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 60,472,500 |
03 Apr 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 86,823,500 |
02 Apr 2024 | 0.0380 | 0.0420 | 0.0340 | 0.0410 | 0.0410 | 11,433,300 |
01 Apr 2024 | 0.0430 | 0.0440 | 0.0380 | 0.0390 | 0.0390 | 18,576,400 |
28 Mar 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 8,563,200 |
27 Mar 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 10,735,900 |
26 Mar 2024 | 0.0490 | 0.0540 | 0.0480 | 0.0490 | 0.0490 | 16,858,000 |
25 Mar 2024 | 0.0450 | 0.0510 | 0.0430 | 0.0500 | 0.0500 | 52,687,800 |
22 Mar 2024 | 0.0940 | 0.1000 | 0.0900 | 0.0930 | 0.0930 | 6,884,300 |
21 Mar 2024 | 0.1430 | 0.1480 | 0.1350 | 0.1360 | 0.1360 | 757,100 |
20 Mar 2024 | 0.1300 | 0.1430 | 0.1300 | 0.1410 | 0.1410 | 2,033,400 |
19 Mar 2024 | 0.1290 | 0.1340 | 0.1260 | 0.1300 | 0.1300 | 298,300 |
18 Mar 2024 | 0.1290 | 0.1340 | 0.1220 | 0.1270 | 0.1270 | 378,000 |
15 Mar 2024 | 0.1290 | 0.1290 | 0.1240 | 0.1250 | 0.1250 | 391,100 |
14 Mar 2024 | 0.1240 | 0.1300 | 0.1220 | 0.1270 | 0.1270 | 319,100 |
13 Mar 2024 | 0.1270 | 0.1310 | 0.1220 | 0.1280 | 0.1280 | 363,400 |
12 Mar 2024 | 0.1280 | 0.1300 | 0.1160 | 0.1260 | 0.1260 | 1,204,000 |
11 Mar 2024 | 0.1340 | 0.1340 | 0.1260 | 0.1280 | 0.1280 | 809,100 |
08 Mar 2024 | 0.1320 | 0.1330 | 0.1280 | 0.1320 | 0.1320 | 618,000 |
07 Mar 2024 | 0.1340 | 0.1340 | 0.1280 | 0.1320 | 0.1320 | 1,188,800 |
06 Mar 2024 | 0.1310 | 0.1370 | 0.1290 | 0.1300 | 0.1300 | 1,012,300 |
05 Mar 2024 | 0.1360 | 0.1380 | 0.1310 | 0.1310 | 0.1310 | 1,668,100 |
04 Mar 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1360 | 0.1360 | 767,800 |
01 Mar 2024 | 0.1380 | 0.1400 | 0.1340 | 0.1390 | 0.1390 | 416,300 |
29 Feb 2024 | 0.1370 | 0.1400 | 0.1360 | 0.1380 | 0.1380 | 763,200 |
28 Feb 2024 | 0.1440 | 0.1440 | 0.1330 | 0.1370 | 0.1370 | 965,200 |
27 Feb 2024 | 0.1400 | 0.1460 | 0.1340 | 0.1430 | 0.1430 | 1,281,100 |
26 Feb 2024 | 0.1410 | 0.1450 | 0.1310 | 0.1370 | 0.1370 | 2,369,300 |
23 Feb 2024 | 0.1450 | 0.1450 | 0.1370 | 0.1410 | 0.1410 | 1,088,500 |
22 Feb 2024 | 0.1470 | 0.1490 | 0.1360 | 0.1400 | 0.1400 | 3,550,600 |
21 Feb 2024 | 0.1510 | 0.2300 | 0.1420 | 0.1500 | 0.1500 | 25,281,600 |
20 Feb 2024 | 0.1500 | 0.1500 | 0.1390 | 0.1480 | 0.1480 | 836,900 |
16 Feb 2024 | 0.1370 | 0.1500 | 0.1370 | 0.1450 | 0.1450 | 1,253,400 |
15 Feb 2024 | 0.1400 | 0.1600 | 0.1330 | 0.1460 | 0.1460 | 5,331,900 |
14 Feb 2024 | 0.1520 | 0.1530 | 0.1340 | 0.1340 | 0.1340 | 1,336,800 |
13 Feb 2024 | 0.1500 | 0.1570 | 0.1450 | 0.1450 | 0.1450 | 1,593,300 |
12 Feb 2024 | 0.1500 | 0.1590 | 0.1450 | 0.1500 | 0.1500 | 1,800,600 |
09 Feb 2024 | 0.1490 | 0.1510 | 0.1430 | 0.1460 | 0.1460 | 2,033,500 |
08 Feb 2024 | 0.1340 | 0.1700 | 0.1310 | 0.1600 | 0.1600 | 5,611,300 |
07 Feb 2024 | 0.1420 | 0.1420 | 0.1300 | 0.1370 | 0.1370 | 2,014,600 |
06 Feb 2024 | 0.1400 | 0.1450 | 0.1370 | 0.1420 | 0.1420 | 1,751,600 |
05 Feb 2024 | 0.1510 | 0.1540 | 0.1420 | 0.1490 | 0.1490 | 2,775,600 |
02 Feb 2024 | 0.1530 | 0.1630 | 0.1490 | 0.1550 | 0.1550 | 3,402,600 |
01 Feb 2024 | 0.1440 | 0.1610 | 0.1400 | 0.1500 | 0.1500 | 4,732,300 |
31 Jan 2024 | 0.2440 | 0.2770 | 0.1500 | 0.1540 | 0.1540 | 37,392,100 |
30 Jan 2024 | 0.2670 | 0.2720 | 0.2300 | 0.2350 | 0.2350 | 9,097,300 |
29 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2720 | 0.2720 | 318,700 |
26 Jan 2024 | 0.3060 | 0.3060 | 0.2850 | 0.3000 | 0.3000 | 61,500 |
25 Jan 2024 | 0.2980 | 0.2980 | 0.2790 | 0.2890 | 0.2890 | 194,800 |
24 Jan 2024 | 0.3200 | 0.3250 | 0.3110 | 0.3130 | 0.3130 | 58,100 |
23 Jan 2024 | 0.3200 | 0.3200 | 0.3010 | 0.3130 | 0.3130 | 52,300 |
22 Jan 2024 | 0.2920 | 0.3200 | 0.2920 | 0.3100 | 0.3100 | 83,900 |
19 Jan 2024 | 0.2960 | 0.3080 | 0.2950 | 0.2960 | 0.2960 | 59,800 |
18 Jan 2024 | 0.3000 | 0.3100 | 0.2980 | 0.2980 | 0.2980 | 91,500 |
17 Jan 2024 | 0.3160 | 0.3220 | 0.2880 | 0.2990 | 0.2990 | 422,200 |
16 Jan 2024 | 0.3430 | 0.3430 | 0.3220 | 0.3300 | 0.3300 | 464,100 |
12 Jan 2024 | 0.3700 | 0.3880 | 0.3500 | 0.3590 | 0.3590 | 266,600 |
11 Jan 2024 | 0.3910 | 0.3920 | 0.3700 | 0.3810 | 0.3810 | 187,100 |
10 Jan 2024 | 0.4000 | 0.4070 | 0.3600 | 0.3920 | 0.3920 | 507,900 |
09 Jan 2024 | 0.3930 | 0.3990 | 0.3820 | 0.3850 | 0.3850 | 266,500 |
08 Jan 2024 | 0.3900 | 0.4020 | 0.3890 | 0.3920 | 0.3920 | 457,100 |
05 Jan 2024 | 0.4140 | 0.4260 | 0.3820 | 0.4070 | 0.4070 | 4,275,700 |
04 Jan 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4090 | 0.4090 | 378,900 |
03 Jan 2024 | 0.3900 | 0.4100 | 0.3900 | 0.3960 | 0.3960 | 232,800 |
02 Jan 2024 | 0.3860 | 0.4000 | 0.3800 | 0.3870 | 0.3870 | 357,200 |
29 Dec 2023 | 0.3920 | 0.4090 | 0.3650 | 0.3810 | 0.3810 | 922,600 |
28 Dec 2023 | 0.3900 | 0.4000 | 0.3690 | 0.3930 | 0.3930 | 458,900 |
27 Dec 2023 | 0.4510 | 0.4520 | 0.3910 | 0.4070 | 0.4070 | 914,400 |
26 Dec 2023 | 0.4750 | 0.5290 | 0.4050 | 0.4750 | 0.4750 | 2,408,600 |
22 Dec 2023 | 0.3710 | 0.4800 | 0.3650 | 0.4700 | 0.4700 | 2,353,600 |
21 Dec 2023 | 0.3750 | 0.3750 | 0.3560 | 0.3650 | 0.3650 | 189,400 |
20 Dec 2023 | 0.4450 | 0.4450 | 0.3700 | 0.3710 | 0.3710 | 1,976,600 |
19 Dec 2023 | 0.3570 | 0.4800 | 0.3510 | 0.4250 | 0.4250 | 1,988,900 |
18 Dec 2023 | 0.3900 | 0.3980 | 0.3450 | 0.3500 | 0.3500 | 117,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |