Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0113 | 0.0116 | 0.0110 | 0.0113 | 0.0113 | 68,566,793 |
02 May 2024 | 0.0117 | 0.0126 | 0.0108 | 0.0111 | 0.0111 | 209,581,917 |
30 Apr 2024 | 0.0138 | 0.0143 | 0.0115 | 0.0115 | 0.0115 | 325,249,541 |
29 Apr 2024 | 0.0114 | 0.0138 | 0.0112 | 0.0135 | 0.0135 | 255,398,845 |
26 Apr 2024 | 0.0106 | 0.0112 | 0.0105 | 0.0111 | 0.0111 | 140,193,035 |
25 Apr 2024 | 0.0104 | 0.0106 | 0.0104 | 0.0105 | 0.0105 | 87,435,929 |
24 Apr 2024 | 0.0103 | 0.0105 | 0.0102 | 0.0103 | 0.0103 | 89,923,187 |
23 Apr 2024 | 0.0105 | 0.0106 | 0.0100 | 0.0102 | 0.0102 | 238,215,595 |
22 Apr 2024 | 0.0103 | 0.0106 | 0.0102 | 0.0102 | 0.0102 | 155,391,169 |
19 Apr 2024 | 0.0100 | 0.0103 | 0.0099 | 0.0102 | 0.0102 | 508,816,653 |
18 Apr 2024 | 0.0101 | 0.0105 | 0.0097 | 0.0100 | 0.0100 | 316,978,673 |
17 Apr 2024 | 0.0101 | 0.0103 | 0.0098 | 0.0100 | 0.0100 | 258,003,493 |
16 Apr 2024 | 0.0101 | 0.0104 | 0.0099 | 0.0100 | 0.0100 | 251,992,692 |
15 Apr 2024 | 0.0124 | 0.0124 | 0.0097 | 0.0097 | 0.0097 | 506,609,713 |
12 Apr 2024 | 0.0123 | 0.0126 | 0.0121 | 0.0125 | 0.0125 | 115,727,969 |
11 Apr 2024 | 0.0136 | 0.0136 | 0.0123 | 0.0123 | 0.0123 | 169,493,138 |
10 Apr 2024 | 0.0142 | 0.0142 | 0.0134 | 0.0134 | 0.0134 | 120,096,861 |
09 Apr 2024 | 0.0133 | 0.0143 | 0.0132 | 0.0140 | 0.0140 | 182,624,091 |
08 Apr 2024 | 0.0152 | 0.0152 | 0.0131 | 0.0133 | 0.0133 | 310,303,227 |
05 Apr 2024 | 0.0147 | 0.0150 | 0.0131 | 0.0149 | 0.0149 | 366,512,752 |
04 Apr 2024 | 0.0150 | 0.0158 | 0.0145 | 0.0147 | 0.0147 | 277,141,488 |
03 Apr 2024 | 0.0136 | 0.0167 | 0.0136 | 0.0155 | 0.0155 | 570,402,069 |
02 Apr 2024 | 0.0200 | 0.0227 | 0.0190 | 0.0207 | 0.0207 | 195,401,463 |
28 Mar 2024 | 0.0320 | 0.0340 | 0.0242 | 0.0250 | 0.0250 | 354,303,648 |
27 Mar 2024 | 0.0270 | 0.0333 | 0.0261 | 0.0317 | 0.0317 | 204,254,986 |
26 Mar 2024 | 0.0250 | 0.0273 | 0.0203 | 0.0255 | 0.0255 | 197,036,616 |
25 Mar 2024 | 0.0206 | 0.0258 | 0.0182 | 0.0244 | 0.0244 | 175,932,349 |
22 Mar 2024 | 0.0192 | 0.0210 | 0.0171 | 0.0201 | 0.0201 | 200,353,343 |
21 Mar 2024 | 0.0160 | 0.0196 | 0.0160 | 0.0180 | 0.0180 | 222,220,899 |
20 Mar 2024 | 0.0280 | 0.0280 | 0.0154 | 0.0154 | 0.0154 | 214,873,710 |
19 Mar 2024 | 0.0147 | 0.0161 | 0.0139 | 0.0142 | 0.0142 | 213,926,839 |
18 Mar 2024 | 0.0183 | 0.0183 | 0.0117 | 0.0132 | 0.0132 | 336,118,757 |
15 Mar 2024 | 0.0188 | 0.0210 | 0.0175 | 0.0183 | 0.0183 | 252,387,210 |
14 Mar 2024 | 0.0194 | 0.0204 | 0.0160 | 0.0177 | 0.0177 | 209,104,404 |
13 Mar 2024 | 0.0222 | 0.0224 | 0.0204 | 0.0207 | 0.0207 | 69,225,718 |
12 Mar 2024 | 0.0229 | 0.0229 | 0.0215 | 0.0219 | 0.0219 | 48,158,877 |
11 Mar 2024 | 0.0214 | 0.0239 | 0.0208 | 0.0226 | 0.0226 | 127,700,274 |
08 Mar 2024 | 0.0580 | 0.0603 | 0.0495 | 0.0563 | 0.0563 | 55,459,846 |
07 Mar 2024 | 0.0660 | 0.0670 | 0.0570 | 0.0579 | 0.0579 | 34,061,383 |
06 Mar 2024 | 0.0650 | 0.0714 | 0.0650 | 0.0666 | 0.0666 | 23,779,382 |
05 Mar 2024 | 0.0688 | 0.0700 | 0.0632 | 0.0647 | 0.0647 | 22,162,691 |
04 Mar 2024 | 0.0776 | 0.0779 | 0.0680 | 0.0680 | 0.0680 | 27,985,529 |
01 Mar 2024 | 0.0664 | 0.0790 | 0.0650 | 0.0776 | 0.0776 | 49,076,463 |
29 Feb 2024 | 0.0750 | 0.0774 | 0.0600 | 0.0663 | 0.0663 | 81,610,630 |
28 Feb 2024 | 0.0842 | 0.0866 | 0.0774 | 0.0774 | 0.0774 | 29,364,933 |
27 Feb 2024 | 0.0921 | 0.0930 | 0.0821 | 0.0842 | 0.0842 | 19,500,128 |
26 Feb 2024 | 0.0855 | 0.0908 | 0.0820 | 0.0907 | 0.0907 | 34,297,892 |
23 Feb 2024 | 0.0792 | 0.0910 | 0.0710 | 0.0817 | 0.0817 | 71,840,135 |
22 Feb 2024 | 0.1013 | 0.1040 | 0.0870 | 0.0904 | 0.0904 | 44,746,827 |
21 Feb 2024 | 0.1020 | 0.1070 | 0.1016 | 0.1016 | 0.1016 | 13,500,952 |
20 Feb 2024 | 0.1160 | 0.1161 | 0.1022 | 0.1028 | 0.1028 | 24,265,365 |
19 Feb 2024 | 0.1086 | 0.1165 | 0.1086 | 0.1163 | 0.1163 | 10,350,314 |
16 Feb 2024 | 0.1147 | 0.1195 | 0.1071 | 0.1080 | 0.1080 | 22,362,249 |
15 Feb 2024 | 0.1195 | 0.1250 | 0.1140 | 0.1140 | 0.1140 | 16,341,449 |
14 Feb 2024 | 0.1110 | 0.1191 | 0.1093 | 0.1187 | 0.1187 | 9,781,912 |
13 Feb 2024 | 0.1110 | 0.1150 | 0.1095 | 0.1138 | 0.1138 | 12,131,814 |
12 Feb 2024 | 0.1120 | 0.1168 | 0.1087 | 0.1114 | 0.1114 | 10,264,369 |
09 Feb 2024 | 0.1137 | 0.1146 | 0.1077 | 0.1116 | 0.1116 | 14,460,124 |
08 Feb 2024 | 0.1190 | 0.1190 | 0.1122 | 0.1124 | 0.1124 | 11,755,572 |
07 Feb 2024 | 0.1230 | 0.1236 | 0.1160 | 0.1191 | 0.1191 | 18,385,710 |
06 Feb 2024 | 0.1200 | 0.1261 | 0.1180 | 0.1194 | 0.1194 | 20,916,316 |
05 Feb 2024 | 0.1296 | 0.1296 | 0.1175 | 0.1244 | 0.1244 | 18,334,133 |
02 Feb 2024 | 0.1125 | 0.1265 | 0.1115 | 0.1253 | 0.1253 | 35,186,830 |
01 Feb 2024 | 0.1095 | 0.1128 | 0.1040 | 0.1118 | 0.1118 | 21,617,871 |
31 Jan 2024 | 0.1323 | 0.1323 | 0.1000 | 0.1122 | 0.1122 | 68,662,343 |
30 Jan 2024 | 0.1369 | 0.1410 | 0.1335 | 0.1355 | 0.1355 | 18,921,165 |
29 Jan 2024 | 0.1267 | 0.1345 | 0.1212 | 0.1329 | 0.1329 | 32,099,564 |
26 Jan 2024 | 0.1162 | 0.1259 | 0.1153 | 0.1200 | 0.1200 | 27,845,936 |
25 Jan 2024 | 0.1315 | 0.1415 | 0.1151 | 0.1151 | 0.1151 | 51,432,931 |
24 Jan 2024 | 0.1249 | 0.1437 | 0.1171 | 0.1302 | 0.1302 | 56,553,799 |
23 Jan 2024 | 0.1071 | 0.1221 | 0.1022 | 0.1191 | 0.1191 | 33,129,436 |
22 Jan 2024 | 0.1050 | 0.1180 | 0.1030 | 0.1068 | 0.1068 | 35,065,164 |
19 Jan 2024 | 0.0998 | 0.1078 | 0.0972 | 0.1021 | 0.1021 | 52,950,063 |
18 Jan 2024 | 0.0900 | 0.1005 | 0.0891 | 0.0986 | 0.0986 | 74,301,970 |
17 Jan 2024 | 0.0892 | 0.1019 | 0.0700 | 0.0900 | 0.0900 | 215,441,800 |
16 Jan 2024 | 0.1421 | 0.1430 | 0.1270 | 0.1314 | 0.1314 | 63,259,386 |
15 Jan 2024 | 0.1480 | 0.1510 | 0.1470 | 0.1491 | 0.1491 | 25,509,089 |
12 Jan 2024 | 0.1667 | 0.1667 | 0.1520 | 0.1525 | 0.1525 | 29,486,855 |
11 Jan 2024 | 0.1681 | 0.1683 | 0.1602 | 0.1640 | 0.1640 | 14,490,777 |
10 Jan 2024 | 0.1681 | 0.1795 | 0.1645 | 0.1675 | 0.1675 | 17,206,787 |
09 Jan 2024 | 0.1700 | 0.1730 | 0.1562 | 0.1693 | 0.1693 | 32,452,275 |
08 Jan 2024 | 0.1722 | 0.1776 | 0.1650 | 0.1776 | 0.1776 | 13,217,623 |
05 Jan 2024 | 0.1710 | 0.1755 | 0.1645 | 0.1729 | 0.1729 | 18,346,621 |
04 Jan 2024 | 0.1734 | 0.1799 | 0.1717 | 0.1740 | 0.1740 | 17,235,562 |
03 Jan 2024 | 0.1961 | 0.1961 | 0.1724 | 0.1756 | 0.1756 | 34,356,750 |
29 Dec 2023 | 0.1925 | 0.2014 | 0.1901 | 0.1955 | 0.1955 | 15,279,044 |
28 Dec 2023 | 0.1947 | 0.2020 | 0.1891 | 0.1932 | 0.1932 | 16,958,208 |
27 Dec 2023 | 0.1880 | 0.1991 | 0.1874 | 0.1917 | 0.1917 | 22,254,726 |
22 Dec 2023 | 0.1881 | 0.1900 | 0.1823 | 0.1886 | 0.1886 | 15,551,641 |
21 Dec 2023 | 0.1852 | 0.1952 | 0.1838 | 0.1885 | 0.1885 | 11,444,006 |
20 Dec 2023 | 0.1912 | 0.1921 | 0.1805 | 0.1864 | 0.1864 | 20,058,429 |
19 Dec 2023 | 0.1975 | 0.1989 | 0.1814 | 0.1909 | 0.1909 | 29,280,213 |
18 Dec 2023 | 0.1814 | 0.2090 | 0.1786 | 0.2004 | 0.2004 | 47,710,244 |
15 Dec 2023 | 0.1817 | 0.1833 | 0.1755 | 0.1817 | 0.1817 | 59,794,502 |
14 Dec 2023 | 0.1651 | 0.1846 | 0.1621 | 0.1779 | 0.1779 | 77,542,583 |
13 Dec 2023 | 0.1922 | 0.1994 | 0.1510 | 0.1590 | 0.1590 | 150,039,136 |
12 Dec 2023 | 0.2278 | 0.2286 | 0.1663 | 0.1858 | 0.1858 | 100,205,123 |
11 Dec 2023 | 0.2660 | 0.2680 | 0.2214 | 0.2288 | 0.2288 | 39,768,788 |
08 Dec 2023 | 0.2316 | 0.2646 | 0.2316 | 0.2624 | 0.2624 | 46,175,836 |
07 Dec 2023 | 0.2324 | 0.2398 | 0.2260 | 0.2310 | 0.2310 | 19,054,693 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |