Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0129 | 0.0129 | 0.0128 | 0.0129 | 0.0129 | 12,067,246 |
24 Apr 2024 | 0.0132 | 0.0133 | 0.0128 | 0.0129 | 0.0129 | 43,958,801 |
23 Apr 2024 | 0.0135 | 0.0137 | 0.0132 | 0.0132 | 0.0132 | 52,228,749 |
22 Apr 2024 | 0.0135 | 0.0137 | 0.0132 | 0.0135 | 0.0135 | 61,562,399 |
19 Apr 2024 | 0.0124 | 0.0135 | 0.0124 | 0.0132 | 0.0132 | 90,040,420 |
18 Apr 2024 | 0.0125 | 0.0126 | 0.0124 | 0.0126 | 0.0126 | 16,299,483 |
17 Apr 2024 | 0.0123 | 0.0126 | 0.0123 | 0.0124 | 0.0124 | 9,345,716 |
16 Apr 2024 | 0.0126 | 0.0127 | 0.0124 | 0.0124 | 0.0124 | 16,314,297 |
15 Apr 2024 | 0.0126 | 0.0127 | 0.0126 | 0.0127 | 0.0127 | 9,677,504 |
12 Apr 2024 | 0.0125 | 0.0127 | 0.0125 | 0.0126 | 0.0126 | 3,072,516 |
11 Apr 2024 | 0.0127 | 0.0127 | 0.0125 | 0.0126 | 0.0126 | 3,883,408 |
10 Apr 2024 | 0.0124 | 0.0127 | 0.0123 | 0.0126 | 0.0126 | 18,523,288 |
09 Apr 2024 | 0.0126 | 0.0126 | 0.0124 | 0.0125 | 0.0125 | 18,901,530 |
08 Apr 2024 | 0.0125 | 0.0126 | 0.0124 | 0.0125 | 0.0125 | 5,320,272 |
05 Apr 2024 | 0.0127 | 0.0127 | 0.0124 | 0.0124 | 0.0124 | 23,503,591 |
04 Apr 2024 | 0.0127 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 6,441,153 |
03 Apr 2024 | 0.0130 | 0.0130 | 0.0126 | 0.0128 | 0.0128 | 14,347,520 |
02 Apr 2024 | 0.0126 | 0.0130 | 0.0126 | 0.0129 | 0.0129 | 13,983,929 |
28 Mar 2024 | 0.0127 | 0.0127 | 0.0126 | 0.0126 | 0.0126 | 7,096,449 |
27 Mar 2024 | 0.0127 | 0.0128 | 0.0126 | 0.0128 | 0.0128 | 22,270,380 |
26 Mar 2024 | 0.0126 | 0.0128 | 0.0126 | 0.0128 | 0.0128 | 11,939,434 |
25 Mar 2024 | 0.0128 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 4,115,133 |
22 Mar 2024 | 0.0128 | 0.0129 | 0.0127 | 0.0127 | 0.0127 | 9,101,020 |
21 Mar 2024 | 0.0129 | 0.0131 | 0.0128 | 0.0128 | 0.0128 | 24,934,194 |
20 Mar 2024 | 0.0128 | 0.0130 | 0.0126 | 0.0129 | 0.0129 | 21,352,291 |
19 Mar 2024 | 0.0129 | 0.0129 | 0.0126 | 0.0128 | 0.0128 | 6,469,965 |
18 Mar 2024 | 0.0127 | 0.0128 | 0.0126 | 0.0128 | 0.0128 | 8,859,378 |
15 Mar 2024 | 0.0128 | 0.0128 | 0.0126 | 0.0126 | 0.0126 | 22,281,395 |
14 Mar 2024 | 0.0125 | 0.0130 | 0.0124 | 0.0126 | 0.0126 | 32,956,930 |
13 Mar 2024 | 0.0125 | 0.0125 | 0.0123 | 0.0124 | 0.0124 | 3,111,278 |
12 Mar 2024 | 0.0123 | 0.0125 | 0.0122 | 0.0124 | 0.0124 | 9,440,332 |
11 Mar 2024 | 0.0122 | 0.0124 | 0.0122 | 0.0123 | 0.0123 | 6,243,748 |
08 Mar 2024 | 0.0122 | 0.0124 | 0.0122 | 0.0123 | 0.0123 | 11,588,481 |
07 Mar 2024 | 0.0123 | 0.0123 | 0.0121 | 0.0123 | 0.0123 | 9,760,456 |
06 Mar 2024 | 0.0124 | 0.0124 | 0.0121 | 0.0122 | 0.0122 | 14,853,245 |
05 Mar 2024 | 0.0124 | 0.0125 | 0.0122 | 0.0123 | 0.0123 | 17,684,169 |
04 Mar 2024 | 0.0128 | 0.0128 | 0.0124 | 0.0125 | 0.0125 | 13,104,894 |
01 Mar 2024 | 0.0128 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 10,203,426 |
29 Feb 2024 | 0.0123 | 0.0128 | 0.0122 | 0.0128 | 0.0128 | 59,058,604 |
28 Feb 2024 | 0.0126 | 0.0126 | 0.0121 | 0.0123 | 0.0123 | 36,789,262 |
27 Feb 2024 | 0.0130 | 0.0132 | 0.0125 | 0.0125 | 0.0125 | 26,249,833 |
26 Feb 2024 | 0.0129 | 0.0134 | 0.0129 | 0.0131 | 0.0131 | 23,237,757 |
23 Feb 2024 | 0.0129 | 0.0130 | 0.0126 | 0.0128 | 0.0128 | 35,407,937 |
22 Feb 2024 | 0.0123 | 0.0131 | 0.0122 | 0.0129 | 0.0129 | 57,570,935 |
21 Feb 2024 | 0.0120 | 0.0124 | 0.0120 | 0.0122 | 0.0122 | 13,221,056 |
20 Feb 2024 | 0.0119 | 0.0121 | 0.0119 | 0.0121 | 0.0121 | 14,215,946 |
19 Feb 2024 | 0.0120 | 0.0121 | 0.0119 | 0.0119 | 0.0119 | 4,122,988 |
16 Feb 2024 | 0.0119 | 0.0121 | 0.0119 | 0.0120 | 0.0120 | 4,323,004 |
15 Feb 2024 | 0.0120 | 0.0121 | 0.0119 | 0.0121 | 0.0121 | 12,869,920 |
14 Feb 2024 | 0.0121 | 0.0121 | 0.0120 | 0.0120 | 0.0120 | 7,368,684 |
13 Feb 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 4,510,985 |
12 Feb 2024 | 0.0121 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 3,946,704 |
09 Feb 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0121 | 0.0121 | 11,162,870 |
08 Feb 2024 | 0.0123 | 0.0125 | 0.0122 | 0.0123 | 0.0123 | 7,511,778 |
07 Feb 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0123 | 0.0123 | 21,037,178 |
06 Feb 2024 | 0.0120 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 5,705,265 |
05 Feb 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 8,052,914 |
02 Feb 2024 | 0.0120 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 7,915,557 |
01 Feb 2024 | 0.0121 | 0.0121 | 0.0119 | 0.0119 | 0.0119 | 5,602,583 |
31 Jan 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 9,712,132 |
30 Jan 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 13,236,127 |
29 Jan 2024 | 0.0122 | 0.0123 | 0.0121 | 0.0122 | 0.0122 | 12,780,856 |
26 Jan 2024 | 0.0125 | 0.0125 | 0.0122 | 0.0123 | 0.0123 | 27,287,109 |
25 Jan 2024 | 0.0127 | 0.0128 | 0.0124 | 0.0125 | 0.0125 | 18,894,988 |
24 Jan 2024 | 0.0126 | 0.0128 | 0.0126 | 0.0128 | 0.0128 | 7,960,630 |
23 Jan 2024 | 0.0128 | 0.0128 | 0.0126 | 0.0126 | 0.0126 | 9,588,953 |
22 Jan 2024 | 0.0127 | 0.0127 | 0.0124 | 0.0126 | 0.0126 | 11,998,461 |
19 Jan 2024 | 0.0128 | 0.0128 | 0.0125 | 0.0127 | 0.0127 | 11,653,519 |
18 Jan 2024 | 0.0129 | 0.0129 | 0.0127 | 0.0127 | 0.0127 | 19,069,438 |
17 Jan 2024 | 0.0130 | 0.0132 | 0.0128 | 0.0128 | 0.0128 | 11,752,502 |
16 Jan 2024 | 0.0132 | 0.0132 | 0.0129 | 0.0131 | 0.0131 | 18,101,844 |
15 Jan 2024 | 0.0131 | 0.0131 | 0.0129 | 0.0130 | 0.0130 | 10,739,118 |
12 Jan 2024 | 0.0129 | 0.0130 | 0.0128 | 0.0129 | 0.0129 | 12,062,597 |
11 Jan 2024 | 0.0131 | 0.0133 | 0.0129 | 0.0129 | 0.0129 | 27,061,942 |
10 Jan 2024 | 0.0135 | 0.0136 | 0.0131 | 0.0132 | 0.0132 | 19,223,670 |
09 Jan 2024 | 0.0138 | 0.0139 | 0.0133 | 0.0134 | 0.0134 | 40,717,576 |
08 Jan 2024 | 0.0134 | 0.0137 | 0.0133 | 0.0137 | 0.0137 | 46,278,098 |
05 Jan 2024 | 0.0131 | 0.0134 | 0.0130 | 0.0132 | 0.0132 | 33,244,088 |
04 Jan 2024 | 0.0131 | 0.0133 | 0.0128 | 0.0131 | 0.0131 | 38,971,589 |
03 Jan 2024 | 0.0121 | 0.0132 | 0.0121 | 0.0129 | 0.0129 | 89,280,598 |
02 Jan 2024 | 0.0120 | 0.0122 | 0.0119 | 0.0121 | 0.0121 | 14,094,884 |
29 Dec 2023 | 0.0121 | 0.0122 | 0.0118 | 0.0118 | 0.0118 | 47,483,247 |
28 Dec 2023 | 0.0118 | 0.0121 | 0.0118 | 0.0121 | 0.0121 | 67,111,649 |
27 Dec 2023 | 0.0119 | 0.0119 | 0.0117 | 0.0119 | 0.0119 | 22,604,902 |
22 Dec 2023 | 0.0118 | 0.0120 | 0.0117 | 0.0120 | 0.0120 | 16,024,996 |
21 Dec 2023 | 0.0118 | 0.0120 | 0.0118 | 0.0118 | 0.0118 | 11,743,900 |
20 Dec 2023 | 0.0119 | 0.0120 | 0.0117 | 0.0118 | 0.0118 | 19,990,290 |
19 Dec 2023 | 0.0120 | 0.0120 | 0.0119 | 0.0119 | 0.0119 | 8,403,631 |
18 Dec 2023 | 0.0120 | 0.0121 | 0.0120 | 0.0120 | 0.0120 | 8,934,873 |
15 Dec 2023 | 0.0120 | 0.0122 | 0.0118 | 0.0121 | 0.0121 | 18,497,848 |
14 Dec 2023 | 0.0119 | 0.0120 | 0.0118 | 0.0120 | 0.0120 | 11,396,683 |
13 Dec 2023 | 0.0119 | 0.0120 | 0.0118 | 0.0119 | 0.0119 | 9,602,055 |
12 Dec 2023 | 0.0119 | 0.0120 | 0.0119 | 0.0120 | 0.0120 | 4,493,379 |
11 Dec 2023 | 0.0121 | 0.0122 | 0.0119 | 0.0119 | 0.0119 | 18,543,536 |
08 Dec 2023 | 0.0120 | 0.0121 | 0.0119 | 0.0121 | 0.0121 | 5,413,220 |
07 Dec 2023 | 0.0120 | 0.0121 | 0.0119 | 0.0120 | 0.0120 | 6,835,781 |
06 Dec 2023 | 0.0120 | 0.0121 | 0.0119 | 0.0120 | 0.0120 | 9,932,081 |
05 Dec 2023 | 0.0120 | 0.0122 | 0.0119 | 0.0120 | 0.0120 | 32,669,328 |
04 Dec 2023 | 0.0120 | 0.0121 | 0.0119 | 0.0119 | 0.0119 | 31,892,600 |
01 Dec 2023 | 0.0120 | 0.0120 | 0.0117 | 0.0120 | 0.0120 | 25,083,067 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |