Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0395 | 0.0395 | 11,301,489 |
01 May 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 5,163,642 |
30 Apr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 8,988,766 |
29 Apr 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 90,097,755 |
26 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 80,325,264 |
25 Apr 2024 | 0.0470 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 20,212,151 |
24 Apr 2024 | 0.0470 | 0.0450 | 0.0450 | 0.0470 | 0.0470 | 5,676,217 |
23 Apr 2024 | 0.0470 | 0.0450 | 0.0430 | 0.0470 | 0.0470 | 70,360,045 |
22 Apr 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 3,534,350 |
19 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 32,820,354 |
18 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 6,899,095 |
17 Apr 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 92,851,271 |
16 Apr 2024 | 0.0470 | 0.0460 | 0.0460 | 0.0470 | 0.0470 | 1,199,609 |
15 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 10,792,440 |
12 Apr 2024 | 0.0470 | 0.0460 | 0.0460 | 0.0470 | 0.0470 | 8,904,101 |
11 Apr 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 22,514,056 |
10 Apr 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 80,407,458 |
09 Apr 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 111,135,433 |
08 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 6,361,815 |
05 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 11,488,005 |
04 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,086,840 |
03 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 8,017,281 |
02 Apr 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 15,936,455 |
28 Mar 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 20,762,231 |
27 Mar 2024 | 0.0510 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 18,000,629 |
26 Mar 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 743,867 |
25 Mar 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 38,094,777 |
22 Mar 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 20,919,946 |
21 Mar 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 40,924,143 |
20 Mar 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0460 | 0.0460 | 14,476,736 |
19 Mar 2024 | 0.0460 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 450,449,215 |
18 Mar 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 74,691,565 |
15 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 27,630,600 |
14 Mar 2024 | 0.0470 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 51,501,061 |
13 Mar 2024 | 0.0470 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 27,299,484 |
12 Mar 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 77,822,012 |
11 Mar 2024 | 0.0480 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 100,611,894 |
08 Mar 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0630 | 0.0630 | 10,842,793 |
07 Mar 2024 | 0.0650 | 0.0690 | 0.0600 | 0.0650 | 0.0650 | 340,229 |
06 Mar 2024 | 0.0650 | 0.0700 | 0.0610 | 0.0700 | 0.0700 | 5,795,774 |
05 Mar 2024 | 0.0680 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 3,162,972 |
04 Mar 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 8,538,747 |
01 Mar 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 4,703,869 |
29 Feb 2024 | 0.0630 | 0.0700 | 0.0600 | 0.0680 | 0.0680 | 69,627,872 |
28 Feb 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 1,906,090 |
27 Feb 2024 | 0.0630 | 0.0680 | 0.0600 | 0.0630 | 0.0630 | 11,264,448 |
26 Feb 2024 | 0.0580 | 0.0650 | 0.0550 | 0.0630 | 0.0630 | 16,470,655 |
23 Feb 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 2,828,617 |
22 Feb 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0580 | 0.0580 | 5,130,283 |
21 Feb 2024 | 0.0630 | 0.0650 | 0.0570 | 0.0600 | 0.0600 | 26,171,412 |
20 Feb 2024 | 0.0600 | 0.0640 | 0.0550 | 0.0630 | 0.0630 | 19,188,813 |
19 Feb 2024 | 0.0630 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 39,473,745 |
16 Feb 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 6,796,294 |
15 Feb 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 10,515,472 |
14 Feb 2024 | 0.0580 | 0.0650 | 0.0550 | 0.0630 | 0.0630 | 17,456,384 |
13 Feb 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 6,164,161 |
12 Feb 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 642,641 |
09 Feb 2024 | 0.0630 | 0.0650 | 0.0550 | 0.0580 | 0.0580 | 17,035,712 |
08 Feb 2024 | 0.0630 | 0.0650 | 0.0570 | 0.0630 | 0.0630 | 9,360,605 |
07 Feb 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 10,768,898 |
06 Feb 2024 | 0.0630 | 0.0650 | 0.0550 | 0.0630 | 0.0630 | 11,086,358 |
05 Feb 2024 | 0.0680 | 0.0670 | 0.0600 | 0.0630 | 0.0630 | 38,176,387 |
02 Feb 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 6,892,791 |
01 Feb 2024 | 0.0690 | 0.0710 | 0.0650 | 0.0680 | 0.0680 | 62,272,024 |
31 Jan 2024 | 0.0650 | 0.0750 | 0.0600 | 0.0690 | 0.0690 | 46,932,682 |
30 Jan 2024 | 0.0530 | 0.0750 | 0.0520 | 0.0650 | 0.0650 | 264,439,484 |
29 Jan 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 15,403,776 |
26 Jan 2024 | 0.0500 | 0.0550 | 0.0470 | 0.0500 | 0.0500 | 5,953,967 |
25 Jan 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 8,031,292 |
24 Jan 2024 | 0.0530 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 24,963,352 |
23 Jan 2024 | 0.0660 | 0.0700 | 0.0500 | 0.0550 | 0.0550 | 34,409,028 |
22 Jan 2024 | 0.0660 | 0.0700 | 0.0600 | 0.0660 | 0.0660 | 115,274,730 |
19 Jan 2024 | 0.0550 | 0.0650 | 0.0500 | 0.0630 | 0.0630 | 246,687,976 |
18 Jan 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 9,751,418 |
17 Jan 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 87,645,806 |
16 Jan 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 4,025,919 |
15 Jan 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 38,229,842 |
12 Jan 2024 | 0.0480 | 0.0550 | 0.0400 | 0.0530 | 0.0530 | 39,817,368 |
11 Jan 2024 | 0.0530 | 0.0600 | 0.0460 | 0.0480 | 0.0480 | 59,559,486 |
10 Jan 2024 | 0.0380 | 0.0600 | 0.0390 | 0.0530 | 0.0530 | 343,351,863 |
09 Jan 2024 | 0.0380 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 713,411 |
08 Jan 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 7,859,888 |
05 Jan 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 17,102,255 |
04 Jan 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 16,555,489 |
03 Jan 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 31,291,863 |
02 Jan 2024 | 0.0430 | 0.0450 | 0.0350 | 0.0380 | 0.0380 | 18,543,089 |
29 Dec 2023 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 866,428 |
28 Dec 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 3,430,309 |
27 Dec 2023 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 823,350 |
22 Dec 2023 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 1,765,541 |
21 Dec 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 1,044,359 |
20 Dec 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 4,557,284 |
19 Dec 2023 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 1,760,361 |
18 Dec 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 2,118,813 |
15 Dec 2023 | 0.0480 | 0.0500 | 0.0380 | 0.0430 | 0.0430 | 44,490,957 |
14 Dec 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 5,483,203 |
13 Dec 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 1,429,090 |
12 Dec 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 1,458,263 |
11 Dec 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 3,663,130 |
08 Dec 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 9,501,711 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |