Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0072 | 0.0074 | 0.0072 | 0.0074 | 0.0074 | 60,094 |
30 Apr 2024 | 0.0072 | 0.0074 | 0.0070 | 0.0072 | 0.0072 | 962,538 |
29 Apr 2024 | 0.0082 | 0.0082 | 0.0070 | 0.0072 | 0.0072 | 4,438,765 |
26 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0080 | 0.0080 | 910,635 |
25 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 187,257 |
24 Apr 2024 | 0.0080 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 289,430 |
23 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 156,078 |
22 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 198,827 |
19 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 168,845 |
18 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 43,351 |
17 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 179,364 |
16 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 109,914 |
15 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 291,260 |
12 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 433,323 |
11 Apr 2024 | 0.0080 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 55,167 |
10 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0080 | 0.0080 | 24,697 |
09 Apr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0080 | 0.0080 | 324,405 |
08 Apr 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0082 | 0.0082 | 2,709,152 |
05 Apr 2024 | 0.0086 | 0.0086 | 0.0078 | 0.0082 | 0.0082 | 3,492,322 |
04 Apr 2024 | 0.0084 | 0.0086 | 0.0082 | 0.0086 | 0.0086 | 350,102 |
03 Apr 2024 | 0.0084 | 0.0084 | 0.0082 | 0.0084 | 0.0084 | 76,253 |
02 Apr 2024 | 0.0082 | 0.0084 | 0.0082 | 0.0084 | 0.0084 | 179,923 |
28 Mar 2024 | 0.0082 | 0.0084 | 0.0082 | 0.0082 | 0.0082 | 229,059 |
27 Mar 2024 | 0.0084 | 0.0084 | 0.0082 | 0.0082 | 0.0082 | 63,081 |
26 Mar 2024 | 0.0084 | 0.0084 | 0.0082 | 0.0084 | 0.0084 | 20,001 |
25 Mar 2024 | 0.0082 | 0.0084 | 0.0082 | 0.0082 | 0.0082 | 191,629 |
22 Mar 2024 | 0.0086 | 0.0086 | 0.0082 | 0.0082 | 0.0082 | 1,157,625 |
21 Mar 2024 | 0.0086 | 0.0086 | 0.0084 | 0.0086 | 0.0086 | 348,762 |
20 Mar 2024 | 0.0098 | 0.0100 | 0.0082 | 0.0086 | 0.0086 | 4,980,190 |
19 Mar 2024 | 0.0108 | 0.0108 | 0.0098 | 0.0098 | 0.0098 | 2,693,456 |
18 Mar 2024 | 0.0112 | 0.0112 | 0.0108 | 0.0110 | 0.0110 | 68,576 |
15 Mar 2024 | 0.0118 | 0.0118 | 0.0106 | 0.0112 | 0.0112 | 2,045,541 |
14 Mar 2024 | 0.0118 | 0.0118 | 0.0114 | 0.0118 | 0.0118 | 156,169 |
13 Mar 2024 | 0.0120 | 0.0124 | 0.0114 | 0.0118 | 0.0118 | 1,523,000 |
12 Mar 2024 | 0.0138 | 0.0138 | 0.0116 | 0.0124 | 0.0124 | 3,409,552 |
11 Mar 2024 | 0.0148 | 0.0148 | 0.0136 | 0.0136 | 0.0136 | 1,536,376 |
08 Mar 2024 | 0.0144 | 0.0148 | 0.0144 | 0.0144 | 0.0144 | 6,804 |
07 Mar 2024 | 0.0144 | 0.0148 | 0.0144 | 0.0144 | 0.0144 | 93,353 |
06 Mar 2024 | 0.0148 | 0.0148 | 0.0144 | 0.0144 | 0.0144 | 1,600 |
05 Mar 2024 | 0.0148 | 0.0148 | 0.0144 | 0.0148 | 0.0148 | 10,379 |
04 Mar 2024 | 0.0148 | 0.0148 | 0.0144 | 0.0148 | 0.0148 | 188,062 |
01 Mar 2024 | 0.0148 | 0.0148 | 0.0146 | 0.0146 | 0.0146 | 108,531 |
29 Feb 2024 | 0.0152 | 0.0152 | 0.0144 | 0.0148 | 0.0148 | 353,026 |
28 Feb 2024 | 0.0152 | 0.0152 | 0.0148 | 0.0152 | 0.0152 | 62,678 |
27 Feb 2024 | 0.0152 | 0.0152 | 0.0150 | 0.0152 | 0.0152 | 65,573 |
26 Feb 2024 | 0.0154 | 0.0154 | 0.0148 | 0.0152 | 0.0152 | 212,436 |
23 Feb 2024 | 0.0156 | 0.0156 | 0.0150 | 0.0150 | 0.0150 | 33,460 |
22 Feb 2024 | 0.0156 | 0.0156 | 0.0152 | 0.0156 | 0.0156 | 26,431 |
21 Feb 2024 | 0.0152 | 0.0152 | 0.0150 | 0.0152 | 0.0152 | 2,648 |
20 Feb 2024 | 0.0154 | 0.0156 | 0.0150 | 0.0152 | 0.0152 | 81,736 |
19 Feb 2024 | 0.0150 | 0.0154 | 0.0150 | 0.0154 | 0.0154 | 88,850 |
16 Feb 2024 | 0.0152 | 0.0152 | 0.0150 | 0.0150 | 0.0150 | 85,971 |
15 Feb 2024 | 0.0148 | 0.0152 | 0.0148 | 0.0150 | 0.0150 | 12,178 |
14 Feb 2024 | 0.0148 | 0.0152 | 0.0148 | 0.0148 | 0.0148 | 32,325 |
13 Feb 2024 | 0.0150 | 0.0152 | 0.0148 | 0.0148 | 0.0148 | 6,015 |
12 Feb 2024 | 0.0152 | 0.0152 | 0.0148 | 0.0152 | 0.0152 | 104,732 |
09 Feb 2024 | 0.0150 | 0.0152 | 0.0148 | 0.0152 | 0.0152 | 132,100 |
08 Feb 2024 | 0.0150 | 0.0152 | 0.0146 | 0.0152 | 0.0152 | 111,500 |
07 Feb 2024 | 0.0152 | 0.0152 | 0.0150 | 0.0150 | 0.0150 | 14,386 |
06 Feb 2024 | 0.0152 | 0.0152 | 0.0150 | 0.0150 | 0.0150 | 16,340 |
05 Feb 2024 | 0.0152 | 0.0152 | 0.0150 | 0.0152 | 0.0152 | 12,688 |
02 Feb 2024 | 0.0154 | 0.0158 | 0.0150 | 0.0152 | 0.0152 | 172,630 |
01 Feb 2024 | 0.0154 | 0.0154 | 0.0152 | 0.0154 | 0.0154 | 37,459 |
31 Jan 2024 | 0.0156 | 0.0156 | 0.0152 | 0.0154 | 0.0154 | 126,239 |
30 Jan 2024 | 0.0158 | 0.0158 | 0.0152 | 0.0154 | 0.0154 | 146,648 |
29 Jan 2024 | 0.0158 | 0.0160 | 0.0154 | 0.0156 | 0.0156 | 98,801 |
26 Jan 2024 | 0.0158 | 0.0158 | 0.0154 | 0.0158 | 0.0158 | 5,079 |
25 Jan 2024 | 0.0158 | 0.0158 | 0.0154 | 0.0158 | 0.0158 | 47,250 |
24 Jan 2024 | 0.0156 | 0.0160 | 0.0156 | 0.0158 | 0.0158 | 9,561 |
23 Jan 2024 | 0.0160 | 0.0160 | 0.0154 | 0.0154 | 0.0154 | 13,541 |
22 Jan 2024 | 0.0152 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 883,725 |
19 Jan 2024 | 0.0154 | 0.0154 | 0.0152 | 0.0154 | 0.0154 | 30,500 |
18 Jan 2024 | 0.0152 | 0.0154 | 0.0150 | 0.0154 | 0.0154 | 45,675 |
17 Jan 2024 | 0.0156 | 0.0156 | 0.0154 | 0.0154 | 0.0154 | 5,942 |
16 Jan 2024 | 0.0156 | 0.0156 | 0.0152 | 0.0156 | 0.0156 | 94,799 |
15 Jan 2024 | 0.0154 | 0.0156 | 0.0154 | 0.0154 | 0.0154 | 27,328 |
12 Jan 2024 | 0.0156 | 0.0156 | 0.0152 | 0.0154 | 0.0154 | 196,546 |
11 Jan 2024 | 0.0158 | 0.0158 | 0.0154 | 0.0154 | 0.0154 | 130,157 |
10 Jan 2024 | 0.0158 | 0.0158 | 0.0154 | 0.0156 | 0.0156 | 240,623 |
09 Jan 2024 | 0.0158 | 0.0158 | 0.0156 | 0.0158 | 0.0158 | 285,818 |
08 Jan 2024 | 0.0156 | 0.0158 | 0.0156 | 0.0158 | 0.0158 | 10,740 |
05 Jan 2024 | 0.0154 | 0.0156 | 0.0154 | 0.0156 | 0.0156 | 24,817 |
04 Jan 2024 | 0.0156 | 0.0156 | 0.0152 | 0.0156 | 0.0156 | 111,900 |
03 Jan 2024 | 0.0148 | 0.0160 | 0.0148 | 0.0156 | 0.0156 | 620,960 |
02 Jan 2024 | 0.0152 | 0.0156 | 0.0150 | 0.0150 | 0.0150 | 1,063,680 |
29 Dec 2023 | 0.0146 | 0.0152 | 0.0144 | 0.0148 | 0.0148 | 683,357 |
28 Dec 2023 | 0.0164 | 0.0164 | 0.0138 | 0.0146 | 0.0146 | 1,540,864 |
27 Dec 2023 | 0.0162 | 0.0166 | 0.0162 | 0.0164 | 0.0164 | 173,954 |
22 Dec 2023 | 0.0164 | 0.0168 | 0.0162 | 0.0162 | 0.0162 | 185,901 |
21 Dec 2023 | 0.0164 | 0.0166 | 0.0164 | 0.0164 | 0.0164 | 35,657 |
20 Dec 2023 | 0.0160 | 0.0164 | 0.0160 | 0.0164 | 0.0164 | 31,237 |
19 Dec 2023 | 0.0164 | 0.0168 | 0.0162 | 0.0162 | 0.0162 | 207,559 |
18 Dec 2023 | 0.0164 | 0.0168 | 0.0162 | 0.0168 | 0.0168 | 56,993 |
15 Dec 2023 | 0.0168 | 0.0168 | 0.0162 | 0.0162 | 0.0162 | 105,157 |
14 Dec 2023 | 0.0166 | 0.0168 | 0.0166 | 0.0166 | 0.0166 | 92,939 |
13 Dec 2023 | 0.0166 | 0.0168 | 0.0166 | 0.0166 | 0.0166 | 12,615 |
12 Dec 2023 | 0.0164 | 0.0166 | 0.0162 | 0.0166 | 0.0166 | 137,389 |
11 Dec 2023 | 0.0170 | 0.0170 | 0.0164 | 0.0164 | 0.0164 | 74,297 |
08 Dec 2023 | 0.0168 | 0.0170 | 0.0166 | 0.0170 | 0.0170 | 186,657 |
07 Dec 2023 | 0.0170 | 0.0172 | 0.0166 | 0.0168 | 0.0168 | 74,303 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |