Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0148 | 0.0148 | 0.0139 | 0.0148 | 0.0148 | 4,681 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.0158 | 0.0158 | 0.0144 | 0.0146 | 0.0146 | 4,494 |
29 Apr 2024 | 0.0162 | 0.0162 | 0.0152 | 0.0156 | 0.0156 | 4,814 |
26 Apr 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 4,079 |
25 Apr 2024 | 0.0164 | 0.0176 | 0.0164 | 0.0176 | 0.0176 | 1,343 |
24 Apr 2024 | 0.0196 | 0.0196 | 0.0153 | 0.0153 | 0.0153 | 42,155 |
23 Apr 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 1,124 |
22 Apr 2024 | 0.0200 | 0.0206 | 0.0200 | 0.0206 | 0.0206 | 248 |
19 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 55 |
18 Apr 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 456 |
17 Apr 2024 | 0.0221 | 0.0221 | 0.0200 | 0.0200 | 0.0200 | 1,977 |
16 Apr 2024 | 0.0219 | 0.0219 | 0.0216 | 0.0216 | 0.0216 | 1,342 |
15 Apr 2024 | 0.0222 | 0.0234 | 0.0222 | 0.0234 | 0.0234 | 752 |
12 Apr 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 56 |
11 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,835 |
10 Apr 2024 | 0.0262 | 0.0262 | 0.0243 | 0.0243 | 0.0243 | 2,248 |
09 Apr 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 66 |
08 Apr 2024 | 0.0257 | 0.0268 | 0.0250 | 0.0250 | 0.0250 | 2,480 |
05 Apr 2024 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 2,264 |
04 Apr 2024 | 0.0253 | 0.0260 | 0.0253 | 0.0260 | 0.0260 | 953 |
03 Apr 2024 | 0.0250 | 0.0254 | 0.0241 | 0.0241 | 0.0241 | 580 |
02 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0222 | 0.0222 | 1,097 |
28 Mar 2024 | 0.0220 | 0.0220 | 0.0216 | 0.0220 | 0.0220 | 11,451 |
27 Mar 2024 | 0.0204 | 0.0222 | 0.0204 | 0.0222 | 0.0222 | 21,813 |
26 Mar 2024 | 0.0224 | 0.0224 | 0.0212 | 0.0220 | 0.0220 | 423 |
25 Mar 2024 | 0.0240 | 0.0240 | 0.0214 | 0.0214 | 0.0214 | 4,836 |
22 Mar 2024 | 0.0230 | 0.0230 | 0.0224 | 0.0224 | 0.0224 | 57,967 |
21 Mar 2024 | 0.0250 | 0.0250 | 0.0234 | 0.0234 | 0.0234 | 416 |
20 Mar 2024 | 0.0248 | 0.0248 | 0.0234 | 0.0234 | 0.0234 | 2,883 |
19 Mar 2024 | 0.0240 | 0.0240 | 0.0196 | 0.0196 | 0.0196 | 35,321 |
18 Mar 2024 | 0.0230 | 0.0238 | 0.0230 | 0.0230 | 0.0230 | 873 |
15 Mar 2024 | 0.0238 | 0.0238 | 0.0230 | 0.0230 | 0.0230 | 10,304 |
14 Mar 2024 | 0.0270 | 0.0270 | 0.0244 | 0.0244 | 0.0244 | 20,983 |
13 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 4,326 |
12 Mar 2024 | 0.0280 | 0.0284 | 0.0264 | 0.0264 | 0.0264 | 1,643 |
11 Mar 2024 | 0.0294 | 0.0308 | 0.0270 | 0.0282 | 0.0282 | 11,408 |
08 Mar 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 102 |
07 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 140 |
06 Mar 2024 | 0.0304 | 0.0314 | 0.0304 | 0.0314 | 0.0314 | 1,216 |
05 Mar 2024 | 0.0318 | 0.0318 | 0.0300 | 0.0318 | 0.0318 | 3,072 |
04 Mar 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 86 |
01 Mar 2024 | 0.0342 | 0.0342 | 0.0302 | 0.0326 | 0.0326 | 4,508 |
29 Feb 2024 | 0.0296 | 0.0300 | 0.0296 | 0.0300 | 0.0300 | 12,535 |
28 Feb 2024 | 0.0298 | 0.0298 | 0.0284 | 0.0290 | 0.0290 | 27,531 |
27 Feb 2024 | 0.0290 | 0.0298 | 0.0290 | 0.0298 | 0.0298 | 68 |
26 Feb 2024 | 0.0286 | 0.0294 | 0.0282 | 0.0282 | 0.0282 | 23,425 |
23 Feb 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 633 |
22 Feb 2024 | 0.0308 | 0.0308 | 0.0290 | 0.0296 | 0.0296 | 15,174 |
21 Feb 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 1,059 |
20 Feb 2024 | 0.0304 | 0.0326 | 0.0300 | 0.0306 | 0.0306 | 19,441 |
19 Feb 2024 | 0.0360 | 0.0360 | 0.0308 | 0.0308 | 0.0308 | 4,044 |
16 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 21,105 |
15 Feb 2024 | 0.0354 | 0.0358 | 0.0350 | 0.0358 | 0.0358 | 7,643 |
14 Feb 2024 | 0.0366 | 0.0366 | 0.0350 | 0.0350 | 0.0350 | 37,993 |
13 Feb 2024 | 0.0330 | 0.0378 | 0.0330 | 0.0346 | 0.0346 | 10,094 |
12 Feb 2024 | 0.0350 | 0.0356 | 0.0330 | 0.0330 | 0.0330 | 691 |
09 Feb 2024 | 0.0350 | 0.0350 | 0.0344 | 0.0344 | 0.0344 | 1,771 |
08 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 45,568 |
07 Feb 2024 | 0.0390 | 0.0394 | 0.0360 | 0.0368 | 0.0368 | 20,751 |
06 Feb 2024 | 0.0428 | 0.0428 | 0.0400 | 0.0400 | 0.0400 | 1,583 |
05 Feb 2024 | 0.0428 | 0.0448 | 0.0416 | 0.0416 | 0.0416 | 837 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 0.0456 | 0.0456 | 0.0404 | 0.0404 | 0.0404 | 1,235 |
31 Jan 2024 | 0.0456 | 0.0480 | 0.0456 | 0.0456 | 0.0456 | 5,239 |
30 Jan 2024 | 0.0380 | 0.0420 | 0.0360 | 0.0420 | 0.0420 | 27,873 |
29 Jan 2024 | 0.0386 | 0.0402 | 0.0368 | 0.0394 | 0.0394 | 2,954 |
26 Jan 2024 | 0.0418 | 0.0418 | 0.0400 | 0.0400 | 0.0400 | 1,362 |
25 Jan 2024 | 0.0412 | 0.0426 | 0.0398 | 0.0400 | 0.0400 | 31,573 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.0480 | 0.0480 | 0.0418 | 0.0436 | 0.0436 | 48,705 |
19 Jan 2024 | 0.0494 | 0.0494 | 0.0430 | 0.0430 | 0.0430 | 953 |
18 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 2,732 |
17 Jan 2024 | 0.0496 | 0.0508 | 0.0496 | 0.0500 | 0.0500 | 1,762 |
16 Jan 2024 | 0.0568 | 0.0568 | 0.0506 | 0.0516 | 0.0516 | 5,014 |
15 Jan 2024 | 0.0604 | 0.0604 | 0.0520 | 0.0558 | 0.0558 | 16,845 |
12 Jan 2024 | 0.0578 | 0.0578 | 0.0518 | 0.0518 | 0.0518 | 1,422 |
11 Jan 2024 | 0.0598 | 0.0598 | 0.0560 | 0.0560 | 0.0560 | 569 |
10 Jan 2024 | 0.0580 | 0.0594 | 0.0580 | 0.0594 | 0.0594 | 1,065 |
09 Jan 2024 | 0.0648 | 0.0648 | 0.0582 | 0.0590 | 0.0590 | 30,155 |
08 Jan 2024 | 0.0638 | 0.0638 | 0.0612 | 0.0612 | 0.0612 | 281 |
05 Jan 2024 | 0.0684 | 0.0684 | 0.0632 | 0.0632 | 0.0632 | 1,107 |
04 Jan 2024 | 0.0670 | 0.0692 | 0.0670 | 0.0676 | 0.0676 | 4,143 |
03 Jan 2024 | 0.0650 | 0.0696 | 0.0650 | 0.0674 | 0.0674 | 10,235 |
02 Jan 2024 | 0.0680 | 0.0684 | 0.0614 | 0.0664 | 0.0664 | 6,878 |
29 Dec 2023 | 0.0668 | 0.0720 | 0.0614 | 0.0614 | 0.0614 | 61,163 |
28 Dec 2023 | 0.0524 | 0.0800 | 0.0524 | 0.0600 | 0.0600 | 91,076 |
27 Dec 2023 | 0.0550 | 0.0580 | 0.0512 | 0.0542 | 0.0542 | 36,491 |
22 Dec 2023 | 0.0528 | 0.0528 | 0.0506 | 0.0518 | 0.0518 | 3,929 |
21 Dec 2023 | 0.0542 | 0.0548 | 0.0520 | 0.0532 | 0.0532 | 1,737 |
20 Dec 2023 | 0.0508 | 0.0590 | 0.0508 | 0.0542 | 0.0542 | 13,145 |
19 Dec 2023 | 0.0514 | 0.0514 | 0.0470 | 0.0474 | 0.0474 | 2,245 |
18 Dec 2023 | 0.0504 | 0.0516 | 0.0500 | 0.0500 | 0.0500 | 1,312 |
15 Dec 2023 | 0.0520 | 0.0520 | 0.0502 | 0.0502 | 0.0502 | 8,292 |
14 Dec 2023 | 0.0502 | 0.0526 | 0.0500 | 0.0500 | 0.0500 | 2,373 |
13 Dec 2023 | 0.0512 | 0.0512 | 0.0480 | 0.0480 | 0.0480 | 1,282 |
12 Dec 2023 | 0.0562 | 0.0580 | 0.0510 | 0.0510 | 0.0510 | 7,318 |
11 Dec 2023 | 0.0572 | 0.0620 | 0.0566 | 0.0580 | 0.0580 | 12,959 |
08 Dec 2023 | 0.0668 | 0.0670 | 0.0600 | 0.0624 | 0.0624 | 21,670 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |