Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.036 | 0.036 | 0.033 | 0.033 | 0.033 | 120,332,000 |
31 May 2024 | 0.034 | 0.037 | 0.034 | 0.036 | 0.036 | 155,351,000 |
30 May 2024 | 0.036 | 0.036 | 0.034 | 0.034 | 0.034 | 80,706,000 |
29 May 2024 | 0.039 | 0.046 | 0.035 | 0.036 | 0.036 | 427,129,000 |
28 May 2024 | 0.032 | 0.034 | 0.032 | 0.034 | 0.034 | 52,295,000 |
27 May 2024 | 0.033 | 0.033 | 0.031 | 0.032 | 0.032 | 155,600,000 |
24 May 2024 | 0.033 | 0.034 | 0.032 | 0.033 | 0.033 | 77,727,000 |
23 May 2024 | 0.034 | 0.035 | 0.032 | 0.034 | 0.034 | 156,863,000 |
22 May 2024 | 0.035 | 0.035 | 0.033 | 0.034 | 0.034 | 93,380,000 |
21 May 2024 | 0.036 | 0.036 | 0.034 | 0.035 | 0.035 | 97,433,800 |
20 May 2024 | 0.035 | 0.039 | 0.034 | 0.036 | 0.036 | 333,757,000 |
17 May 2024 | 0.032 | 0.036 | 0.031 | 0.034 | 0.034 | 311,300,000 |
16 May 2024 | 0.032 | 0.032 | 0.030 | 0.032 | 0.032 | 141,813,000 |
14 May 2024 | 0.033 | 0.034 | 0.031 | 0.032 | 0.032 | 152,943,000 |
13 May 2024 | 0.033 | 0.035 | 0.032 | 0.034 | 0.034 | 125,254,459 |
10 May 2024 | 0.035 | 0.035 | 0.031 | 0.033 | 0.033 | 211,079,000 |
09 May 2024 | 0.034 | 0.037 | 0.033 | 0.035 | 0.035 | 206,204,000 |
08 May 2024 | 0.033 | 0.035 | 0.032 | 0.034 | 0.034 | 158,691,062 |
07 May 2024 | 0.036 | 0.036 | 0.032 | 0.033 | 0.033 | 245,949,769 |
06 May 2024 | 0.039 | 0.040 | 0.035 | 0.036 | 0.036 | 369,936,000 |
03 May 2024 | 0.038 | 0.040 | 0.037 | 0.039 | 0.039 | 419,850,000 |
02 May 2024 | 0.032 | 0.038 | 0.030 | 0.037 | 0.037 | 454,053,000 |
30 Apr 2024 | 0.032 | 0.034 | 0.030 | 0.033 | 0.033 | 253,107,000 |
29 Apr 2024 | 0.028 | 0.032 | 0.027 | 0.032 | 0.032 | 368,285,000 |
26 Apr 2024 | 0.029 | 0.029 | 0.027 | 0.028 | 0.028 | 232,156,000 |
25 Apr 2024 | 0.029 | 0.030 | 0.026 | 0.029 | 0.029 | 282,196,000 |
24 Apr 2024 | 0.024 | 0.031 | 0.024 | 0.029 | 0.029 | 679,291,000 |
23 Apr 2024 | 0.023 | 0.025 | 0.022 | 0.024 | 0.024 | 201,786,596 |
22 Apr 2024 | 0.021 | 0.023 | 0.020 | 0.023 | 0.023 | 146,946,000 |
19 Apr 2024 | 0.020 | 0.022 | 0.019 | 0.021 | 0.021 | 171,428,015 |
18 Apr 2024 | 0.020 | 0.021 | 0.019 | 0.020 | 0.020 | 76,184,192 |
17 Apr 2024 | 0.020 | 0.021 | 0.019 | 0.020 | 0.020 | 62,647,000 |
16 Apr 2024 | 0.020 | 0.022 | 0.019 | 0.019 | 0.019 | 192,100,060 |
15 Apr 2024 | 0.018 | 0.021 | 0.017 | 0.020 | 0.020 | 242,992,000 |
12 Apr 2024 | 0.019 | 0.019 | 0.017 | 0.018 | 0.018 | 61,108,000 |
11 Apr 2024 | 0.018 | 0.019 | 0.017 | 0.018 | 0.018 | 109,801,000 |
10 Apr 2024 | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 53,785,000 |
09 Apr 2024 | 0.018 | 0.019 | 0.018 | 0.018 | 0.018 | 53,272,000 |
08 Apr 2024 | 0.018 | 0.019 | 0.018 | 0.018 | 0.018 | 39,529,000 |
05 Apr 2024 | 0.018 | 0.019 | 0.017 | 0.018 | 0.018 | 37,792,000 |
03 Apr 2024 | 0.018 | 0.019 | 0.018 | 0.018 | 0.018 | 60,784,000 |
02 Apr 2024 | 0.018 | 0.019 | 0.017 | 0.018 | 0.018 | 144,261,000 |
28 Mar 2024 | 0.020 | 0.020 | 0.018 | 0.018 | 0.018 | 76,561,160 |
27 Mar 2024 | 0.019 | 0.020 | 0.018 | 0.019 | 0.019 | 103,374,000 |
26 Mar 2024 | 0.020 | 0.021 | 0.019 | 0.019 | 0.019 | 61,728,176 |
25 Mar 2024 | 0.020 | 0.021 | 0.019 | 0.020 | 0.020 | 120,806,837 |
22 Mar 2024 | 0.020 | 0.020 | 0.018 | 0.019 | 0.019 | 154,649,000 |
21 Mar 2024 | 0.020 | 0.020 | 0.019 | 0.020 | 0.020 | 74,949,000 |
20 Mar 2024 | 0.021 | 0.021 | 0.019 | 0.019 | 0.019 | 80,414,000 |
19 Mar 2024 | 0.021 | 0.021 | 0.020 | 0.020 | 0.020 | 50,152,000 |
18 Mar 2024 | 0.020 | 0.022 | 0.019 | 0.020 | 0.020 | 219,040,000 |
15 Mar 2024 | 0.020 | 0.021 | 0.019 | 0.020 | 0.020 | 171,864,000 |
14 Mar 2024 | 0.021 | 0.021 | 0.020 | 0.020 | 0.020 | 94,839,000 |
13 Mar 2024 | 0.022 | 0.022 | 0.020 | 0.020 | 0.020 | 108,083,000 |
12 Mar 2024 | 0.022 | 0.022 | 0.020 | 0.021 | 0.021 | 189,390,000 |
11 Mar 2024 | 0.022 | 0.023 | 0.020 | 0.021 | 0.021 | 260,067,000 |
08 Mar 2024 | 0.021 | 0.022 | 0.020 | 0.022 | 0.022 | 247,834,000 |
07 Mar 2024 | 0.024 | 0.024 | 0.021 | 0.021 | 0.021 | 284,611,000 |
06 Mar 2024 | 0.024 | 0.025 | 0.022 | 0.023 | 0.023 | 308,824,000 |
05 Mar 2024 | 0.030 | 0.030 | 0.021 | 0.023 | 0.023 | 1,622,681,000 |
04 Mar 2024 | 0.040 | 0.041 | 0.029 | 0.030 | 0.030 | 1,779,402,000 |
01 Mar 2024 | 0.040 | 0.045 | 0.039 | 0.041 | 0.041 | 1,767,922,000 |
29 Feb 2024 | 0.040 | 0.041 | 0.039 | 0.040 | 0.040 | 457,302,000 |
28 Feb 2024 | 0.041 | 0.042 | 0.039 | 0.040 | 0.040 | 634,278,000 |
27 Feb 2024 | 0.041 | 0.042 | 0.040 | 0.041 | 0.041 | 608,636,792 |
26 Feb 2024 | 0.043 | 0.044 | 0.041 | 0.041 | 0.041 | 906,718,000 |
23 Feb 2024 | 0.043 | 0.045 | 0.042 | 0.043 | 0.043 | 695,337,000 |
22 Feb 2024 | 0.042 | 0.044 | 0.042 | 0.042 | 0.042 | 761,706,000 |
21 Feb 2024 | 0.041 | 0.044 | 0.040 | 0.042 | 0.042 | 955,699,000 |
20 Feb 2024 | 0.040 | 0.042 | 0.040 | 0.041 | 0.041 | 898,489,765 |
19 Feb 2024 | 0.041 | 0.042 | 0.039 | 0.040 | 0.040 | 1,239,435,000 |
16 Feb 2024 | 0.040 | 0.044 | 0.039 | 0.043 | 0.043 | 213,112,000 |
15 Feb 2024 | 0.041 | 0.041 | 0.039 | 0.040 | 0.040 | 55,782,000 |
14 Feb 2024 | 0.040 | 0.042 | 0.039 | 0.041 | 0.041 | 94,566,000 |
09 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
08 Feb 2024 | 0.041 | 0.042 | 0.039 | 0.040 | 0.040 | 1,067,367,000 |
07 Feb 2024 | 0.042 | 0.043 | 0.041 | 0.041 | 0.041 | 739,608,000 |
06 Feb 2024 | 0.040 | 0.046 | 0.039 | 0.041 | 0.041 | 2,241,876,000 |
05 Feb 2024 | 0.043 | 0.044 | 0.039 | 0.040 | 0.040 | 1,367,424,000 |
02 Feb 2024 | 0.046 | 0.049 | 0.042 | 0.043 | 0.043 | 1,507,916,000 |
01 Feb 2024 | 0.047 | 0.049 | 0.045 | 0.045 | 0.045 | 1,156,395,000 |
31 Jan 2024 | 0.048 | 0.051 | 0.046 | 0.046 | 0.046 | 910,940,000 |
30 Jan 2024 | 0.050 | 0.053 | 0.048 | 0.048 | 0.048 | 1,345,761,000 |
29 Jan 2024 | 0.052 | 0.054 | 0.049 | 0.050 | 0.050 | 1,278,226,000 |
26 Jan 2024 | 0.052 | 0.057 | 0.050 | 0.052 | 0.052 | 2,867,851,000 |
25 Jan 2024 | 0.053 | 0.054 | 0.051 | 0.052 | 0.052 | 1,061,064,000 |
24 Jan 2024 | 0.054 | 0.055 | 0.051 | 0.053 | 0.053 | 1,333,793,119 |
23 Jan 2024 | 0.056 | 0.058 | 0.053 | 0.053 | 0.053 | 1,499,336,381 |
22 Jan 2024 | 0.050 | 0.056 | 0.045 | 0.055 | 0.055 | 3,031,890,000 |
19 Jan 2024 | 0.052 | 0.053 | 0.048 | 0.049 | 0.049 | 935,061,000 |
18 Jan 2024 | 0.050 | 0.054 | 0.050 | 0.052 | 0.052 | 930,019,000 |
17 Jan 2024 | 0.053 | 0.054 | 0.049 | 0.050 | 0.050 | 778,690,000 |
16 Jan 2024 | 0.056 | 0.057 | 0.052 | 0.053 | 0.053 | 752,982,000 |
15 Jan 2024 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | - |
12 Jan 2024 | 0.057 | 0.059 | 0.056 | 0.056 | 0.056 | 453,783,000 |
11 Jan 2024 | 0.055 | 0.059 | 0.055 | 0.057 | 0.057 | 1,097,639,000 |
10 Jan 2024 | 0.055 | 0.060 | 0.052 | 0.055 | 0.055 | 1,422,277,600 |
09 Jan 2024 | 0.055 | 0.057 | 0.053 | 0.054 | 0.054 | 834,166,000 |
08 Jan 2024 | 0.058 | 0.059 | 0.054 | 0.055 | 0.055 | 1,121,092,000 |
05 Jan 2024 | 0.060 | 0.062 | 0.057 | 0.058 | 0.058 | 1,582,066,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |