Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0159 | 0.0160 | 0.0156 | 0.0157 | 0.0157 | 1,505,494 |
22 Apr 2024 | 0.0163 | 0.0163 | 0.0156 | 0.0157 | 0.0157 | 4,163,308 |
19 Apr 2024 | 0.0154 | 0.0164 | 0.0152 | 0.0162 | 0.0162 | 5,710,494 |
18 Apr 2024 | 0.0151 | 0.0164 | 0.0151 | 0.0160 | 0.0160 | 1,404,419 |
17 Apr 2024 | 0.0162 | 0.0171 | 0.0160 | 0.0164 | 0.0164 | 5,722,739 |
16 Apr 2024 | 0.0156 | 0.0172 | 0.0155 | 0.0162 | 0.0162 | 5,236,946 |
15 Apr 2024 | 0.0143 | 0.0185 | 0.0143 | 0.0156 | 0.0156 | 89,126,103 |
12 Apr 2024 | 0.0180 | 0.0180 | 0.0152 | 0.0161 | 0.0161 | 34,378,516 |
11 Apr 2024 | 0.0166 | 0.0170 | 0.0156 | 0.0162 | 0.0162 | 12,874,381 |
10 Apr 2024 | 0.0163 | 0.0184 | 0.0163 | 0.0170 | 0.0170 | 11,842,185 |
09 Apr 2024 | 0.0174 | 0.0177 | 0.0164 | 0.0173 | 0.0173 | 13,127,011 |
08 Apr 2024 | 0.0181 | 0.0184 | 0.0166 | 0.0174 | 0.0174 | 18,222,012 |
05 Apr 2024 | 0.0180 | 0.0224 | 0.0161 | 0.0183 | 0.0183 | 53,432,058 |
04 Apr 2024 | 0.0166 | 0.0180 | 0.0151 | 0.0168 | 0.0168 | 5,891,549 |
03 Apr 2024 | 0.0175 | 0.0177 | 0.0150 | 0.0165 | 0.0165 | 10,443,647 |
02 Apr 2024 | 0.0188 | 0.0198 | 0.0175 | 0.0175 | 0.0175 | 7,622,125 |
27 Mar 2024 | 0.0190 | 0.0199 | 0.0187 | 0.0188 | 0.0188 | 13,382,913 |
26 Mar 2024 | 0.0201 | 0.0202 | 0.0190 | 0.0190 | 0.0190 | 11,576,883 |
25 Mar 2024 | 0.0210 | 0.0210 | 0.0198 | 0.0201 | 0.0201 | 12,049,132 |
22 Mar 2024 | 0.0207 | 0.0212 | 0.0200 | 0.0210 | 0.0210 | 12,043,102 |
21 Mar 2024 | 0.0201 | 0.0211 | 0.0201 | 0.0205 | 0.0205 | 12,169,392 |
20 Mar 2024 | 0.0206 | 0.0266 | 0.0201 | 0.0201 | 0.0201 | 64,830,191 |
19 Mar 2024 | 0.0200 | 0.0218 | 0.0188 | 0.0195 | 0.0195 | 17,144,366 |
18 Mar 2024 | 0.0210 | 0.0219 | 0.0200 | 0.0200 | 0.0200 | 7,762,189 |
15 Mar 2024 | 0.0215 | 0.0228 | 0.0210 | 0.0210 | 0.0210 | 5,243,121 |
14 Mar 2024 | 0.0220 | 0.0234 | 0.0215 | 0.0215 | 0.0215 | 9,754,974 |
13 Mar 2024 | 0.0305 | 0.0305 | 0.0220 | 0.0220 | 0.0220 | 33,741,573 |
12 Mar 2024 | 0.0222 | 0.0240 | 0.0217 | 0.0230 | 0.0230 | 19,866,880 |
11 Mar 2024 | 0.0199 | 0.0245 | 0.0198 | 0.0217 | 0.0217 | 31,996,534 |
08 Mar 2024 | 0.0280 | 0.0280 | 0.0202 | 0.0204 | 0.0204 | 39,414,777 |
07 Mar 2024 | 0.0346 | 0.0396 | 0.0270 | 0.0280 | 0.0280 | 56,687,590 |
06 Mar 2024 | 0.0300 | 0.0450 | 0.0275 | 0.0344 | 0.0344 | 75,559,948 |
05 Mar 2024 | 0.0445 | 0.0445 | 0.0282 | 0.0310 | 0.0310 | 81,148,783 |
04 Mar 2024 | 0.0510 | 0.0569 | 0.0400 | 0.0459 | 0.0459 | 84,588,136 |
01 Mar 2024 | 0.0560 | 0.0750 | 0.0400 | 0.0461 | 0.0461 | 194,061,120 |
29 Feb 2024 | 0.0271 | 0.0800 | 0.0271 | 0.0559 | 0.0559 | 410,204,401 |
28 Feb 2024 | 0.0190 | 0.0290 | 0.0186 | 0.0260 | 0.0260 | 108,600,023 |
27 Feb 2024 | 0.0121 | 0.0238 | 0.0121 | 0.0184 | 0.0184 | 107,939,959 |
26 Feb 2024 | 0.0110 | 0.0150 | 0.0107 | 0.0121 | 0.0121 | 37,801,566 |
23 Feb 2024 | 0.0109 | 0.0117 | 0.0107 | 0.0112 | 0.0112 | 16,866,135 |
22 Feb 2024 | 0.0115 | 0.0115 | 0.0105 | 0.0109 | 0.0109 | 5,476,348 |
21 Feb 2024 | 0.0100 | 0.0115 | 0.0099 | 0.0115 | 0.0115 | 18,848,794 |
20 Feb 2024 | 0.0099 | 0.0110 | 0.0098 | 0.0100 | 0.0100 | 6,260,225 |
19 Feb 2024 | 0.0101 | 0.0105 | 0.0096 | 0.0100 | 0.0100 | 9,201,066 |
16 Feb 2024 | 0.0097 | 0.0105 | 0.0096 | 0.0101 | 0.0101 | 2,508,835 |
15 Feb 2024 | 0.0100 | 0.0102 | 0.0095 | 0.0101 | 0.0101 | 8,072,280 |
14 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0104 | 0.0104 | 3,716,781 |
13 Feb 2024 | 0.0110 | 0.0110 | 0.0102 | 0.0110 | 0.0110 | 9,512,556 |
12 Feb 2024 | 0.0102 | 0.0110 | 0.0102 | 0.0110 | 0.0110 | 3,871,414 |
09 Feb 2024 | 0.0106 | 0.0110 | 0.0101 | 0.0101 | 0.0101 | 6,740,354 |
08 Feb 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0107 | 0.0107 | 6,941,484 |
07 Feb 2024 | 0.0100 | 0.0109 | 0.0100 | 0.0105 | 0.0105 | 14,562,584 |
06 Feb 2024 | 0.0086 | 0.0107 | 0.0086 | 0.0095 | 0.0095 | 19,133,201 |
05 Feb 2024 | 0.0110 | 0.0124 | 0.0061 | 0.0086 | 0.0086 | 23,806,851 |
02 Feb 2024 | 0.0101 | 0.0113 | 0.0101 | 0.0110 | 0.0110 | 6,587,678 |
01 Feb 2024 | 0.0110 | 0.0115 | 0.0107 | 0.0110 | 0.0110 | 13,403,472 |
31 Jan 2024 | 0.0113 | 0.0114 | 0.0108 | 0.0110 | 0.0110 | 4,138,529 |
30 Jan 2024 | 0.0112 | 0.0114 | 0.0110 | 0.0110 | 0.0110 | 7,016,632 |
29 Jan 2024 | 0.0113 | 0.0117 | 0.0110 | 0.0113 | 0.0113 | 9,614,227 |
26 Jan 2024 | 0.0113 | 0.0117 | 0.0110 | 0.0112 | 0.0112 | 34,138,873 |
25 Jan 2024 | 0.0110 | 0.0121 | 0.0110 | 0.0114 | 0.0114 | 14,165,834 |
24 Jan 2024 | 0.0126 | 0.0136 | 0.0120 | 0.0121 | 0.0121 | 20,024,543 |
23 Jan 2024 | 0.0134 | 0.0140 | 0.0125 | 0.0127 | 0.0127 | 16,555,217 |
22 Jan 2024 | 0.0160 | 0.0160 | 0.0126 | 0.0133 | 0.0133 | 30,555,270 |
19 Jan 2024 | 0.0160 | 0.0162 | 0.0158 | 0.0161 | 0.0161 | 4,750,808 |
18 Jan 2024 | 0.0160 | 0.0163 | 0.0157 | 0.0160 | 0.0160 | 11,850,153 |
17 Jan 2024 | 0.0164 | 0.0170 | 0.0156 | 0.0163 | 0.0163 | 13,034,034 |
16 Jan 2024 | 0.0169 | 0.0169 | 0.0157 | 0.0162 | 0.0162 | 13,392,083 |
15 Jan 2024 | 0.0169 | 0.0170 | 0.0165 | 0.0169 | 0.0169 | 2,634,562 |
12 Jan 2024 | 0.0178 | 0.0178 | 0.0166 | 0.0173 | 0.0173 | 13,034,704 |
11 Jan 2024 | 0.0170 | 0.0193 | 0.0169 | 0.0173 | 0.0173 | 45,276,248 |
10 Jan 2024 | 0.0173 | 0.0173 | 0.0165 | 0.0173 | 0.0173 | 5,953,784 |
09 Jan 2024 | 0.0175 | 0.0181 | 0.0170 | 0.0171 | 0.0171 | 8,404,269 |
08 Jan 2024 | 0.0200 | 0.0200 | 0.0171 | 0.0175 | 0.0175 | 16,997,040 |
05 Jan 2024 | 0.0168 | 0.0204 | 0.0167 | 0.0180 | 0.0180 | 72,155,912 |
04 Jan 2024 | 0.0165 | 0.0168 | 0.0161 | 0.0167 | 0.0167 | 4,606,345 |
03 Jan 2024 | 0.0166 | 0.0168 | 0.0159 | 0.0165 | 0.0165 | 7,125,827 |
02 Jan 2024 | 0.0170 | 0.0175 | 0.0165 | 0.0167 | 0.0167 | 26,279,983 |
29 Dec 2023 | 0.0168 | 0.0178 | 0.0168 | 0.0170 | 0.0170 | 15,611,418 |
28 Dec 2023 | 0.0174 | 0.0180 | 0.0171 | 0.0174 | 0.0174 | 42,957,758 |
27 Dec 2023 | 0.0158 | 0.0187 | 0.0158 | 0.0178 | 0.0178 | 13,756,436 |
22 Dec 2023 | 0.0170 | 0.0185 | 0.0170 | 0.0182 | 0.0182 | 18,056,654 |
21 Dec 2023 | 0.0184 | 0.0187 | 0.0176 | 0.0182 | 0.0182 | 22,962,903 |
20 Dec 2023 | 0.0191 | 0.0197 | 0.0184 | 0.0184 | 0.0184 | 11,989,227 |
19 Dec 2023 | 0.0199 | 0.0206 | 0.0196 | 0.0198 | 0.0198 | 13,671,109 |
18 Dec 2023 | 0.0200 | 0.0207 | 0.0190 | 0.0207 | 0.0207 | 7,961,619 |
15 Dec 2023 | 0.0203 | 0.0221 | 0.0181 | 0.0206 | 0.0206 | 12,257,662 |
14 Dec 2023 | 0.0196 | 0.0208 | 0.0195 | 0.0203 | 0.0203 | 15,230,896 |
13 Dec 2023 | 0.0212 | 0.0212 | 0.0192 | 0.0195 | 0.0195 | 17,266,297 |
12 Dec 2023 | 0.0192 | 0.0218 | 0.0192 | 0.0202 | 0.0202 | 30,079,739 |
11 Dec 2023 | 0.0178 | 0.0219 | 0.0177 | 0.0192 | 0.0192 | 45,147,127 |
08 Dec 2023 | 0.0174 | 0.0184 | 0.0173 | 0.0178 | 0.0178 | 19,753,936 |
07 Dec 2023 | 0.0152 | 0.0188 | 0.0152 | 0.0174 | 0.0174 | 22,053,131 |
06 Dec 2023 | 0.0180 | 0.0187 | 0.0150 | 0.0176 | 0.0176 | 40,410,121 |
05 Dec 2023 | 0.0196 | 0.0197 | 0.0175 | 0.0180 | 0.0180 | 13,069,677 |
04 Dec 2023 | 0.0215 | 0.0215 | 0.0195 | 0.0197 | 0.0197 | 14,524,254 |
01 Dec 2023 | 0.0213 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 12,722,265 |
30 Nov 2023 | 0.0237 | 0.0239 | 0.0213 | 0.0214 | 0.0214 | 26,442,704 |
29 Nov 2023 | 0.0232 | 0.0250 | 0.0231 | 0.0236 | 0.0236 | 12,202,757 |
28 Nov 2023 | 0.0233 | 0.0244 | 0.0232 | 0.0235 | 0.0235 | 17,049,509 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |