Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 23,951,214 |
02 May 2024 | 0.0350 | 0.0380 | 0.0300 | 0.0350 | 0.0350 | 4,010,657 |
01 May 2024 | 0.0350 | 0.0380 | 0.0300 | 0.0350 | 0.0350 | 3,022,272 |
30 Apr 2024 | 0.0350 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 2,274,375 |
29 Apr 2024 | 0.0350 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 3,231,286 |
26 Apr 2024 | 0.0350 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 70,595 |
25 Apr 2024 | 0.0350 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 1,660,218 |
24 Apr 2024 | 0.0350 | 0.0370 | 0.0310 | 0.0350 | 0.0350 | 82,654 |
23 Apr 2024 | 0.0350 | 0.0370 | 0.0320 | 0.0350 | 0.0350 | 140,547 |
22 Apr 2024 | 0.0350 | 0.0380 | 0.0300 | 0.0350 | 0.0350 | 7,757,939 |
19 Apr 2024 | 0.0350 | 0.0380 | 0.0370 | 0.0350 | 0.0350 | 252,910 |
18 Apr 2024 | 0.0350 | 0.0380 | 0.0310 | 0.0350 | 0.0350 | 2,767,021 |
17 Apr 2024 | 0.0350 | 0.0380 | 0.0310 | 0.0350 | 0.0350 | 474,428 |
16 Apr 2024 | 0.0350 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 7,955,633 |
15 Apr 2024 | 0.0430 | 0.0450 | 0.0330 | 0.0350 | 0.0350 | 6,183,454 |
12 Apr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 10,265,138 |
11 Apr 2024 | 0.0430 | 0.0450 | 0.0360 | 0.0430 | 0.0430 | 7,376,871 |
10 Apr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 459,909 |
09 Apr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 4,734,641 |
08 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0430 | 0.0430 | 1,554,934 |
05 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 2,583,855 |
04 Apr 2024 | 0.0430 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 8,584,130 |
03 Apr 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 5,536,981 |
02 Apr 2024 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 1,244,307 |
28 Mar 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 4,567,226 |
27 Mar 2024 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 1,120,205 |
26 Mar 2024 | 0.0430 | 0.0420 | 0.0350 | 0.0430 | 0.0430 | 3,448,616 |
25 Mar 2024 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 7,925,097 |
22 Mar 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 5,507,525 |
21 Mar 2024 | 0.0430 | 0.0490 | 0.0400 | 0.0440 | 0.0440 | 17,040,823 |
20 Mar 2024 | 0.0430 | 0.0520 | 0.0400 | 0.0430 | 0.0430 | 28,682,914 |
19 Mar 2024 | 0.0330 | 0.0700 | 0.0300 | 0.0480 | 0.0480 | 539,846,986 |
18 Mar 2024 | 0.0330 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 4,424,226 |
15 Mar 2024 | 0.0330 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 3,595,688 |
14 Mar 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 3,311,755 |
13 Mar 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 2,912,410 |
12 Mar 2024 | 0.0330 | 0.0360 | 0.0310 | 0.0330 | 0.0330 | 6,290,791 |
11 Mar 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 3,927,519 |
08 Mar 2024 | 0.0330 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 13,397,097 |
07 Mar 2024 | 0.0430 | 0.0450 | 0.0300 | 0.0340 | 0.0340 | 13,570,449 |
06 Mar 2024 | 0.0430 | 0.0400 | 0.0380 | 0.0430 | 0.0430 | 2,303,200 |
05 Mar 2024 | 0.0430 | 0.0410 | 0.0380 | 0.0430 | 0.0430 | 1,661,445 |
04 Mar 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 1,042,009 |
01 Mar 2024 | 0.0430 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 1,956,721 |
29 Feb 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 293,568 |
28 Feb 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 32,298,229 |
27 Feb 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 3,279 |
26 Feb 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 155,496 |
23 Feb 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 933,076 |
22 Feb 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 200,799 |
21 Feb 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 68,791 |
20 Feb 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 1,226,978 |
19 Feb 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 1,288,502 |
16 Feb 2024 | 0.0430 | 0.0410 | 0.0410 | 0.0430 | 0.0430 | 16,805 |
15 Feb 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 1,173,734 |
14 Feb 2024 | 0.0430 | 0.0420 | 0.0420 | 0.0430 | 0.0430 | 78,763 |
13 Feb 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 30,677 |
12 Feb 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 3,527,039 |
09 Feb 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 15,817,305 |
08 Feb 2024 | 0.0480 | 0.0500 | 0.0400 | 0.0480 | 0.0480 | 15,588,063 |
07 Feb 2024 | 0.0480 | 0.0460 | 0.0460 | 0.0480 | 0.0480 | 1,158,600 |
06 Feb 2024 | 0.0480 | 0.0470 | 0.0450 | 0.0480 | 0.0480 | 582,590 |
05 Feb 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 2,409,629 |
02 Feb 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 2,018,797 |
01 Feb 2024 | 0.0530 | 0.0550 | 0.0450 | 0.0480 | 0.0480 | 6,423,199 |
31 Jan 2024 | 0.0450 | 0.0600 | 0.0500 | 0.0530 | 0.0530 | 64,704,751 |
30 Jan 2024 | 0.0480 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 38,382,278 |
29 Jan 2024 | 0.0480 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 4,821,297 |
26 Jan 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 11,422,779 |
25 Jan 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 18,483,573 |
24 Jan 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 543,537 |
23 Jan 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 3,696,935 |
22 Jan 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 490,209 |
19 Jan 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 188,590 |
18 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 1,678,969 |
17 Jan 2024 | 0.0500 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 155,000 |
16 Jan 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 3,055,613 |
15 Jan 2024 | 0.0480 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 16,427,787 |
12 Jan 2024 | 0.0500 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 21,415 |
11 Jan 2024 | 0.0550 | 0.0600 | 0.0470 | 0.0500 | 0.0500 | 8,313,214 |
10 Jan 2024 | 0.0530 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,475,096 |
09 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 6,015,305 |
08 Jan 2024 | 0.0480 | 0.0600 | 0.0500 | 0.0530 | 0.0530 | 30,138,158 |
05 Jan 2024 | 0.0500 | 0.0600 | 0.0490 | 0.0480 | 0.0480 | 11,015,987 |
04 Jan 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 6,186,720 |
03 Jan 2024 | 0.0480 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 12,009,245 |
02 Jan 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 12,417,009 |
29 Dec 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 7,008,505 |
28 Dec 2023 | 0.0530 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 8,378,118 |
27 Dec 2023 | 0.0500 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 4,106,619 |
22 Dec 2023 | 0.0480 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 65,681,628 |
21 Dec 2023 | 0.0500 | 0.0530 | 0.0450 | 0.0480 | 0.0480 | 8,515,068 |
20 Dec 2023 | 0.0500 | 0.0550 | 0.0460 | 0.0550 | 0.0550 | 1,216,391 |
19 Dec 2023 | 0.0500 | 0.0550 | 0.0460 | 0.0500 | 0.0500 | 446,254 |
18 Dec 2023 | 0.0530 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 4,236,520 |
15 Dec 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 6,102,409 |
14 Dec 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 13,441,605 |
13 Dec 2023 | 0.0580 | 0.0600 | 0.0500 | 0.0530 | 0.0530 | 14,050,883 |
12 Dec 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 4,342,398 |
11 Dec 2023 | 0.0600 | 0.0620 | 0.0550 | 0.0600 | 0.0600 | 1,263,457 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |