Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0133 | 0.0135 | 0.0130 | 0.0133 | 0.0133 | 75,970 |
09 May 2024 | 0.0133 | 0.0135 | 0.0128 | 0.0133 | 0.0133 | 45,851 |
08 May 2024 | 0.0133 | 0.0141 | 0.0133 | 0.0133 | 0.0133 | 120,339 |
07 May 2024 | 0.0131 | 0.0138 | 0.0131 | 0.0132 | 0.0132 | 527,993 |
03 May 2024 | 0.0129 | 0.0137 | 0.0120 | 0.0131 | 0.0131 | 45,663 |
02 May 2024 | 0.0129 | 0.0130 | 0.0124 | 0.0129 | 0.0129 | 250,821 |
01 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
30 Apr 2024 | 0.0130 | 0.0130 | 0.0128 | 0.0130 | 0.0130 | 12,184 |
29 Apr 2024 | 0.0129 | 0.0130 | 0.0129 | 0.0130 | 0.0130 | 51,237 |
26 Apr 2024 | 0.0129 | 0.0129 | 0.0128 | 0.0128 | 0.0128 | 83,778 |
25 Apr 2024 | 0.0129 | 0.0129 | 0.0127 | 0.0128 | 0.0128 | 114,871 |
24 Apr 2024 | 0.0133 | 0.0132 | 0.0128 | 0.0129 | 0.0129 | 33,404 |
23 Apr 2024 | 0.0135 | 0.0137 | 0.0132 | 0.0132 | 0.0132 | 389,932 |
22 Apr 2024 | 0.0135 | 0.0136 | 0.0132 | 0.0132 | 0.0132 | 1,182,138 |
19 Apr 2024 | 0.0126 | 0.0134 | 0.0124 | 0.0134 | 0.0134 | 995,098 |
18 Apr 2024 | 0.0126 | 0.0126 | 0.0124 | 0.0125 | 0.0125 | 112,982 |
17 Apr 2024 | 0.0123 | 0.0126 | 0.0123 | 0.0125 | 0.0125 | 442,623 |
16 Apr 2024 | 0.0126 | 0.0127 | 0.0124 | 0.0125 | 0.0125 | 274,557 |
15 Apr 2024 | 0.0126 | 0.0127 | 0.0126 | 0.0126 | 0.0126 | 35,766 |
12 Apr 2024 | 0.0126 | 0.0127 | 0.0126 | 0.0126 | 0.0126 | 10,075 |
11 Apr 2024 | 0.0127 | 0.0127 | 0.0125 | 0.0126 | 0.0126 | 19,318 |
10 Apr 2024 | 0.0124 | 0.0127 | 0.0124 | 0.0126 | 0.0126 | 52,390 |
09 Apr 2024 | 0.0126 | 0.0126 | 0.0124 | 0.0126 | 0.0126 | 10,453 |
08 Apr 2024 | 0.0126 | 0.0126 | 0.0124 | 0.0126 | 0.0126 | 28,419 |
05 Apr 2024 | 0.0127 | 0.0127 | 0.0124 | 0.0125 | 0.0125 | 58,925 |
04 Apr 2024 | 0.0127 | 0.0128 | 0.0127 | 0.0127 | 0.0127 | 596,460 |
03 Apr 2024 | 0.0130 | 0.0129 | 0.0127 | 0.0126 | 0.0126 | 186,624 |
02 Apr 2024 | 0.0126 | 0.0129 | 0.0125 | 0.0128 | 0.0128 | 92,388 |
28 Mar 2024 | 0.0127 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 555,411 |
27 Mar 2024 | 0.0126 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 83,525 |
26 Mar 2024 | 0.0126 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 31,856 |
25 Mar 2024 | 0.0128 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 164,704 |
22 Mar 2024 | 0.0128 | 0.0129 | 0.0127 | 0.0128 | 0.0128 | 115,771 |
21 Mar 2024 | 0.0128 | 0.0131 | 0.0128 | 0.0130 | 0.0130 | 952,480 |
20 Mar 2024 | 0.0128 | 0.0129 | 0.0126 | 0.0130 | 0.0130 | 495,089 |
19 Mar 2024 | 0.0129 | 0.0129 | 0.0126 | 0.0127 | 0.0127 | 46,643 |
18 Mar 2024 | 0.0127 | 0.0127 | 0.0126 | 0.0126 | 0.0126 | 16,759 |
15 Mar 2024 | 0.0128 | 0.0129 | 0.0126 | 0.0127 | 0.0127 | 1,363,469 |
14 Mar 2024 | 0.0126 | 0.0130 | 0.0124 | 0.0128 | 0.0128 | 439,517 |
13 Mar 2024 | 0.0126 | 0.0125 | 0.0124 | 0.0125 | 0.0125 | 249,294 |
12 Mar 2024 | 0.0123 | 0.0124 | 0.0123 | 0.0125 | 0.0125 | 175,823 |
11 Mar 2024 | 0.0122 | 0.0124 | 0.0122 | 0.0123 | 0.0123 | 350,704 |
08 Mar 2024 | 0.0123 | 0.0124 | 0.0122 | 0.0123 | 0.0123 | 168,289 |
07 Mar 2024 | 0.0123 | 0.0123 | 0.0122 | 0.0122 | 0.0122 | 170,054 |
06 Mar 2024 | 0.0124 | 0.0124 | 0.0121 | 0.0122 | 0.0122 | 29,347 |
05 Mar 2024 | 0.0124 | 0.0125 | 0.0122 | 0.0122 | 0.0122 | 1,053,078 |
04 Mar 2024 | 0.0128 | 0.0128 | 0.0124 | 0.0126 | 0.0126 | 209,867 |
01 Mar 2024 | 0.0128 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 256,161 |
29 Feb 2024 | 0.0123 | 0.0128 | 0.0125 | 0.0126 | 0.0126 | 1,221,033 |
28 Feb 2024 | 0.0126 | 0.0126 | 0.0120 | 0.0121 | 0.0121 | 335,017 |
27 Feb 2024 | 0.0130 | 0.0132 | 0.0125 | 0.0126 | 0.0126 | 521,608 |
26 Feb 2024 | 0.0130 | 0.0133 | 0.0128 | 0.0131 | 0.0131 | 1,501,961 |
23 Feb 2024 | 0.0129 | 0.0129 | 0.0128 | 0.0127 | 0.0127 | 38,983 |
22 Feb 2024 | 0.0123 | 0.0129 | 0.0123 | 0.0129 | 0.0129 | 147,915 |
21 Feb 2024 | 0.0120 | 0.0123 | 0.0120 | 0.0123 | 0.0123 | 78,157 |
20 Feb 2024 | 0.0119 | 0.0121 | 0.0119 | 0.0121 | 0.0121 | 16,077 |
19 Feb 2024 | 0.0120 | 0.0121 | 0.0119 | 0.0120 | 0.0120 | 40,286 |
16 Feb 2024 | 0.0120 | 0.0121 | 0.0119 | 0.0120 | 0.0120 | 69,648 |
15 Feb 2024 | 0.0120 | 0.0121 | 0.0119 | 0.0120 | 0.0120 | 45,192 |
14 Feb 2024 | 0.0121 | 0.0121 | 0.0120 | 0.0121 | 0.0121 | 27,566 |
13 Feb 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0121 | 0.0121 | 182,820 |
12 Feb 2024 | 0.0121 | 0.0122 | 0.0120 | 0.0121 | 0.0121 | 125,929 |
09 Feb 2024 | 0.0122 | 0.0123 | 0.0120 | 0.0121 | 0.0121 | 106,359 |
08 Feb 2024 | 0.0123 | 0.0125 | 0.0122 | 0.0123 | 0.0123 | 101,550 |
07 Feb 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 316,582 |
06 Feb 2024 | 0.0120 | 0.0122 | 0.0120 | 0.0121 | 0.0121 | 27,418 |
05 Feb 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0121 | 0.0121 | 170,120 |
02 Feb 2024 | 0.0120 | 0.0122 | 0.0119 | 0.0121 | 0.0121 | 141,066 |
01 Feb 2024 | 0.0121 | 0.0121 | 0.0119 | 0.0120 | 0.0120 | 96,107 |
31 Jan 2024 | 0.0122 | 0.0121 | 0.0120 | 0.0121 | 0.0121 | 1,792,913 |
30 Jan 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0121 | 0.0121 | 1,166,824 |
29 Jan 2024 | 0.0122 | 0.0123 | 0.0122 | 0.0122 | 0.0122 | 56,962 |
26 Jan 2024 | 0.0126 | 0.0125 | 0.0123 | 0.0123 | 0.0123 | 90,758 |
25 Jan 2024 | 0.0126 | 0.0127 | 0.0124 | 0.0126 | 0.0126 | 106,259 |
24 Jan 2024 | 0.0126 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 268,918 |
23 Jan 2024 | 0.0129 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 26,032 |
22 Jan 2024 | 0.0127 | 0.0127 | 0.0125 | 0.0125 | 0.0125 | 786,252 |
19 Jan 2024 | 0.0128 | 0.0127 | 0.0125 | 0.0126 | 0.0126 | 55,604 |
18 Jan 2024 | 0.0129 | 0.0129 | 0.0127 | 0.0129 | 0.0129 | 20,546 |
17 Jan 2024 | 0.0130 | 0.0130 | 0.0128 | 0.0129 | 0.0129 | 41,906 |
16 Jan 2024 | 0.0131 | 0.0132 | 0.0130 | 0.0130 | 0.0130 | 20,823 |
15 Jan 2024 | 0.0131 | 0.0135 | 0.0130 | 0.0131 | 0.0131 | 40,021 |
12 Jan 2024 | 0.0129 | 0.0130 | 0.0128 | 0.0130 | 0.0130 | 27,559 |
11 Jan 2024 | 0.0132 | 0.0133 | 0.0129 | 0.0130 | 0.0130 | 84,084 |
10 Jan 2024 | 0.0135 | 0.0137 | 0.0132 | 0.0132 | 0.0132 | 100,136 |
09 Jan 2024 | 0.0138 | 0.0139 | 0.0133 | 0.0135 | 0.0135 | 414,336 |
08 Jan 2024 | 0.0135 | 0.0138 | 0.0133 | 0.0136 | 0.0136 | 633,180 |
05 Jan 2024 | 0.0131 | 0.0134 | 0.0130 | 0.0132 | 0.0132 | 3,275,668 |
04 Jan 2024 | 0.0130 | 0.0132 | 0.0128 | 0.0130 | 0.0130 | 12,499,620 |
03 Jan 2024 | 0.0120 | 0.0132 | 0.0121 | 0.0131 | 0.0131 | 2,712,656 |
02 Jan 2024 | 0.0120 | 0.0122 | 0.0119 | 0.0121 | 0.0121 | 4,516,578 |
29 Dec 2023 | 0.0121 | 0.0122 | 0.0118 | 0.0120 | 0.0120 | 10,936,831 |
28 Dec 2023 | 0.0118 | 0.0121 | 0.0118 | 0.0120 | 0.0120 | 669,455 |
27 Dec 2023 | 0.0119 | 0.0119 | 0.0117 | 0.0119 | 0.0119 | 182,593 |
22 Dec 2023 | 0.0118 | 0.0120 | 0.0117 | 0.0118 | 0.0118 | 76,730 |
21 Dec 2023 | 0.0118 | 0.0120 | 0.0118 | 0.0119 | 0.0119 | 204,948 |
20 Dec 2023 | 0.0119 | 0.0120 | 0.0118 | 0.0119 | 0.0119 | 4,068,243 |
19 Dec 2023 | 0.0120 | 0.0120 | 0.0119 | 0.0120 | 0.0120 | 9,692,527 |
18 Dec 2023 | 0.0120 | 0.0122 | 0.0119 | 0.0120 | 0.0120 | 1,524,497 |
15 Dec 2023 | 0.0120 | 0.0122 | 0.0119 | 0.0121 | 0.0121 | 11,430,056 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |