Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
19 Apr 2024 | 0.0151 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 4,059 |
18 Apr 2024 | 0.0151 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 8,276 |
17 Apr 2024 | 0.0151 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 3,710 |
16 Apr 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
15 Apr 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
12 Apr 2024 | 0.0151 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 3,297 |
11 Apr 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
10 Apr 2024 | 0.0151 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 3,511 |
09 Apr 2024 | 0.0151 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 947 |
08 Apr 2024 | 0.0151 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 3,875 |
05 Apr 2024 | 0.0151 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 9,796 |
04 Apr 2024 | 0.0151 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 5,063 |
03 Apr 2024 | 0.0151 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 7,157 |
02 Apr 2024 | 0.0151 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 1,977 |
28 Mar 2024 | 0.0151 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 1,080,596 |
27 Mar 2024 | 0.0174 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 11,620 |
26 Mar 2024 | 0.0160 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 1,774 |
25 Mar 2024 | 0.0170 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 1,340 |
22 Mar 2024 | 0.0151 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 6,754 |
21 Mar 2024 | 0.0151 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 514 |
20 Mar 2024 | 0.0151 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 798 |
19 Mar 2024 | 0.0151 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 995 |
18 Mar 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
15 Mar 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
14 Mar 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
13 Mar 2024 | 0.0151 | 0.0134 | 0.0133 | 0.0133 | 0.0133 | 212,694 |
12 Mar 2024 | 0.0151 | 0.0135 | 0.0134 | 0.0135 | 0.0135 | 4,160 |
11 Mar 2024 | 0.0151 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 88,191 |
08 Mar 2024 | 0.0151 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 1,800 |
07 Mar 2024 | 0.0151 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 2,365 |
06 Mar 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
05 Mar 2024 | 0.0151 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 56,951 |
04 Mar 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
01 Mar 2024 | 0.0151 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 11,334 |
29 Feb 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
28 Feb 2024 | 0.0151 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 5,002 |
27 Feb 2024 | 0.0147 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,292 |
26 Feb 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | - |
23 Feb 2024 | 0.0151 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 23,956 |
22 Feb 2024 | 0.0152 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,543 |
21 Feb 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
20 Feb 2024 | 0.0156 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20 |
19 Feb 2024 | 0.0156 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 75 |
16 Feb 2024 | 0.0160 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 337,958 |
15 Feb 2024 | 0.0161 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 293,360 |
14 Feb 2024 | 0.0158 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 63 |
13 Feb 2024 | 0.0161 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 60 |
12 Feb 2024 | 0.0171 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 61 |
09 Feb 2024 | 0.0170 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 61 |
08 Feb 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | - |
07 Feb 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | - |
06 Feb 2024 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | - |
05 Feb 2024 | 0.0174 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 2 |
02 Feb 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
01 Feb 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
31 Jan 2024 | 0.0175 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 1,469 |
30 Jan 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
29 Jan 2024 | 0.0174 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 3,307 |
26 Jan 2024 | 0.0173 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 4,084 |
25 Jan 2024 | 0.0175 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 37,623 |
24 Jan 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 393 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.0175 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 1,924 |
19 Jan 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
18 Jan 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
17 Jan 2024 | 0.0178 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 398 |
16 Jan 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
15 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 13,026 |
12 Jan 2024 | 0.0181 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 387,098 |
11 Jan 2024 | 0.0184 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2 |
10 Jan 2024 | 0.0182 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 381,855 |
09 Jan 2024 | 0.0166 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 6 |
08 Jan 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 11,950 |
05 Jan 2024 | 0.0165 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 212 |
04 Jan 2024 | 0.0165 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 205 |
03 Jan 2024 | 0.0157 | 0.0167 | 0.0159 | 0.0167 | 0.0167 | 324 |
02 Jan 2024 | 0.0157 | 0.0158 | 0.0157 | 0.0157 | 0.0157 | 285 |
29 Dec 2023 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 979 |
28 Dec 2023 | 0.0149 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,054 |
27 Dec 2023 | 0.0151 | 0.0148 | 0.0147 | 0.0149 | 0.0149 | 1,304 |
22 Dec 2023 | 0.0151 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 1,526 |
21 Dec 2023 | 0.0151 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6 |
20 Dec 2023 | 0.0151 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1 |
19 Dec 2023 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
18 Dec 2023 | 0.0151 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 759 |
15 Dec 2023 | 0.0154 | 0.0151 | 0.0150 | 0.0151 | 0.0151 | 344 |
14 Dec 2023 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
13 Dec 2023 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
12 Dec 2023 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2 |
11 Dec 2023 | 0.0154 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 232,083 |
08 Dec 2023 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
07 Dec 2023 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
06 Dec 2023 | 0.0156 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 73,940 |
05 Dec 2023 | 0.0151 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 51,518 |
04 Dec 2023 | 0.0157 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 60,277 |
01 Dec 2023 | 0.0160 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 67,179 |
30 Nov 2023 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
29 Nov 2023 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
28 Nov 2023 | 0.0151 | 0.0161 | 0.0157 | 0.0157 | 0.0157 | 355,913 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |