Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0132 | 0.0133 | 0.0129 | 0.0129 | 0.0129 | 1,211,079 |
29 Apr 2024 | 0.0137 | 0.0137 | 0.0129 | 0.0131 | 0.0131 | 1,101,222 |
26 Apr 2024 | 0.0140 | 0.0140 | 0.0121 | 0.0131 | 0.0131 | 4,697,968 |
25 Apr 2024 | 0.0133 | 0.0137 | 0.0132 | 0.0137 | 0.0137 | 175,705 |
24 Apr 2024 | 0.0135 | 0.0136 | 0.0132 | 0.0133 | 0.0133 | 222,724 |
23 Apr 2024 | 0.0132 | 0.0138 | 0.0130 | 0.0134 | 0.0134 | 311,941 |
22 Apr 2024 | 0.0130 | 0.0133 | 0.0129 | 0.0130 | 0.0130 | 634,959 |
19 Apr 2024 | 0.0129 | 0.0133 | 0.0127 | 0.0130 | 0.0130 | 355,453 |
18 Apr 2024 | 0.0129 | 0.0131 | 0.0126 | 0.0129 | 0.0129 | 362,121 |
17 Apr 2024 | 0.0131 | 0.0132 | 0.0129 | 0.0129 | 0.0129 | 868,635 |
16 Apr 2024 | 0.0135 | 0.0140 | 0.0129 | 0.0131 | 0.0131 | 1,325,466 |
15 Apr 2024 | 0.0130 | 0.0141 | 0.0130 | 0.0134 | 0.0134 | 1,335,769 |
12 Apr 2024 | 0.0137 | 0.0137 | 0.0130 | 0.0133 | 0.0133 | 679,501 |
11 Apr 2024 | 0.0140 | 0.0141 | 0.0132 | 0.0136 | 0.0136 | 1,034,460 |
10 Apr 2024 | 0.0142 | 0.0142 | 0.0137 | 0.0137 | 0.0137 | 947,879 |
09 Apr 2024 | 0.0143 | 0.0143 | 0.0138 | 0.0138 | 0.0138 | 457,837 |
08 Apr 2024 | 0.0136 | 0.0147 | 0.0134 | 0.0138 | 0.0138 | 1,972,035 |
05 Apr 2024 | 0.0151 | 0.0151 | 0.0135 | 0.0140 | 0.0140 | 1,678,040 |
04 Apr 2024 | 0.0133 | 0.0143 | 0.0131 | 0.0142 | 0.0142 | 2,479,691 |
03 Apr 2024 | 0.0140 | 0.0141 | 0.0129 | 0.0133 | 0.0133 | 5,412,919 |
02 Apr 2024 | 0.0140 | 0.0143 | 0.0137 | 0.0143 | 0.0143 | 7,021,290 |
28 Mar 2024 | 0.0145 | 0.0163 | 0.0135 | 0.0155 | 0.0155 | 4,081,811 |
27 Mar 2024 | 0.0175 | 0.0175 | 0.0114 | 0.0145 | 0.0145 | 15,205,388 |
26 Mar 2024 | 0.0160 | 0.0178 | 0.0157 | 0.0175 | 0.0175 | 7,243,337 |
25 Mar 2024 | 0.0164 | 0.0164 | 0.0150 | 0.0162 | 0.0162 | 5,979,650 |
22 Mar 2024 | 0.0141 | 0.0144 | 0.0138 | 0.0140 | 0.0140 | 1,224,995 |
21 Mar 2024 | 0.0137 | 0.0141 | 0.0135 | 0.0141 | 0.0141 | 1,149,253 |
20 Mar 2024 | 0.0135 | 0.0135 | 0.0133 | 0.0135 | 0.0135 | 721,828 |
19 Mar 2024 | 0.0135 | 0.0139 | 0.0133 | 0.0135 | 0.0135 | 415,149 |
18 Mar 2024 | 0.0140 | 0.0140 | 0.0134 | 0.0135 | 0.0135 | 322,610 |
15 Mar 2024 | 0.0138 | 0.0138 | 0.0132 | 0.0137 | 0.0137 | 1,327,738 |
14 Mar 2024 | 0.0134 | 0.0140 | 0.0131 | 0.0135 | 0.0135 | 1,779,290 |
13 Mar 2024 | 0.0132 | 0.0134 | 0.0131 | 0.0133 | 0.0133 | 651,527 |
12 Mar 2024 | 0.0132 | 0.0137 | 0.0132 | 0.0134 | 0.0134 | 1,346,098 |
11 Mar 2024 | 0.0140 | 0.0140 | 0.0132 | 0.0132 | 0.0132 | 1,554,929 |
08 Mar 2024 | 0.0140 | 0.0141 | 0.0136 | 0.0137 | 0.0137 | 311,689 |
07 Mar 2024 | 0.0136 | 0.0141 | 0.0136 | 0.0137 | 0.0137 | 791,271 |
06 Mar 2024 | 0.0140 | 0.0147 | 0.0140 | 0.0143 | 0.0143 | 1,581,405 |
05 Mar 2024 | 0.0139 | 0.0140 | 0.0132 | 0.0140 | 0.0140 | 1,359,273 |
04 Mar 2024 | 0.0124 | 0.0134 | 0.0124 | 0.0130 | 0.0130 | 2,537,941 |
01 Mar 2024 | 0.0127 | 0.0128 | 0.0125 | 0.0128 | 0.0128 | 797,586 |
29 Feb 2024 | 0.0126 | 0.0128 | 0.0121 | 0.0126 | 0.0126 | 3,680,621 |
28 Feb 2024 | 0.0140 | 0.0143 | 0.0121 | 0.0123 | 0.0123 | 6,154,903 |
27 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,362,731 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0146 | 0.0146 | 0.0146 | 1,310,641 |
23 Feb 2024 | 0.0151 | 0.0155 | 0.0148 | 0.0148 | 0.0148 | 2,421,054 |
22 Feb 2024 | 0.0152 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 1,528,648 |
21 Feb 2024 | 0.0152 | 0.0158 | 0.0149 | 0.0150 | 0.0150 | 1,654,163 |
20 Feb 2024 | 0.0155 | 0.0158 | 0.0150 | 0.0150 | 0.0150 | 678,848 |
19 Feb 2024 | 0.0156 | 0.0161 | 0.0155 | 0.0155 | 0.0155 | 1,797,649 |
16 Feb 2024 | 0.0160 | 0.0168 | 0.0159 | 0.0159 | 0.0159 | 1,368,570 |
15 Feb 2024 | 0.0161 | 0.0165 | 0.0159 | 0.0159 | 0.0159 | 1,631,062 |
14 Feb 2024 | 0.0158 | 0.0161 | 0.0158 | 0.0160 | 0.0160 | 784,559 |
13 Feb 2024 | 0.0161 | 0.0169 | 0.0160 | 0.0160 | 0.0160 | 1,422,267 |
12 Feb 2024 | 0.0171 | 0.0171 | 0.0162 | 0.0162 | 0.0162 | 1,101,784 |
09 Feb 2024 | 0.0170 | 0.0170 | 0.0162 | 0.0167 | 0.0167 | 1,116,723 |
08 Feb 2024 | 0.0171 | 0.0171 | 0.0165 | 0.0168 | 0.0168 | 383,455 |
07 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0168 | 0.0168 | 959,112 |
06 Feb 2024 | 0.0171 | 0.0172 | 0.0150 | 0.0160 | 0.0160 | 3,183,643 |
05 Feb 2024 | 0.0174 | 0.0174 | 0.0171 | 0.0171 | 0.0171 | 978,240 |
02 Feb 2024 | 0.0173 | 0.0174 | 0.0172 | 0.0173 | 0.0173 | 1,891,603 |
01 Feb 2024 | 0.0173 | 0.0175 | 0.0172 | 0.0172 | 0.0172 | 2,359,222 |
31 Jan 2024 | 0.0175 | 0.0175 | 0.0173 | 0.0173 | 0.0173 | 990,010 |
30 Jan 2024 | 0.0172 | 0.0175 | 0.0172 | 0.0175 | 0.0175 | 2,098,962 |
29 Jan 2024 | 0.0174 | 0.0175 | 0.0172 | 0.0173 | 0.0173 | 616,900 |
26 Jan 2024 | 0.0173 | 0.0178 | 0.0173 | 0.0174 | 0.0174 | 1,612,717 |
25 Jan 2024 | 0.0175 | 0.0175 | 0.0173 | 0.0173 | 0.0173 | 448,755 |
24 Jan 2024 | 0.0175 | 0.0175 | 0.0173 | 0.0175 | 0.0175 | 361,828 |
23 Jan 2024 | 0.0176 | 0.0176 | 0.0174 | 0.0175 | 0.0175 | 506,054 |
22 Jan 2024 | 0.0175 | 0.0178 | 0.0174 | 0.0174 | 0.0174 | 2,135,259 |
19 Jan 2024 | 0.0175 | 0.0177 | 0.0173 | 0.0175 | 0.0175 | 1,401,154 |
18 Jan 2024 | 0.0173 | 0.0175 | 0.0172 | 0.0173 | 0.0173 | 1,560,954 |
17 Jan 2024 | 0.0179 | 0.0179 | 0.0171 | 0.0172 | 0.0172 | 1,678,597 |
16 Jan 2024 | 0.0180 | 0.0180 | 0.0176 | 0.0176 | 0.0176 | 1,568,156 |
15 Jan 2024 | 0.0178 | 0.0180 | 0.0176 | 0.0180 | 0.0180 | 2,320,544 |
12 Jan 2024 | 0.0181 | 0.0181 | 0.0178 | 0.0178 | 0.0178 | 2,713,102 |
11 Jan 2024 | 0.0184 | 0.0184 | 0.0177 | 0.0179 | 0.0179 | 8,292,292 |
10 Jan 2024 | 0.0180 | 0.0184 | 0.0172 | 0.0180 | 0.0180 | 9,854,883 |
09 Jan 2024 | 0.0166 | 0.0176 | 0.0166 | 0.0170 | 0.0170 | 4,875,287 |
08 Jan 2024 | 0.0165 | 0.0166 | 0.0162 | 0.0166 | 0.0166 | 1,306,970 |
05 Jan 2024 | 0.0164 | 0.0164 | 0.0160 | 0.0163 | 0.0163 | 1,607,729 |
04 Jan 2024 | 0.0165 | 0.0165 | 0.0159 | 0.0164 | 0.0164 | 3,570,368 |
03 Jan 2024 | 0.0157 | 0.0160 | 0.0157 | 0.0158 | 0.0158 | 2,273,050 |
02 Jan 2024 | 0.0157 | 0.0160 | 0.0157 | 0.0157 | 0.0157 | 1,272,874 |
29 Dec 2023 | 0.0153 | 0.0156 | 0.0151 | 0.0156 | 0.0156 | 5,987,955 |
28 Dec 2023 | 0.0150 | 0.0152 | 0.0147 | 0.0150 | 0.0150 | 3,514,913 |
27 Dec 2023 | 0.0145 | 0.0150 | 0.0142 | 0.0148 | 0.0148 | 8,072,054 |
22 Dec 2023 | 0.0148 | 0.0149 | 0.0145 | 0.0148 | 0.0148 | 2,394,446 |
21 Dec 2023 | 0.0146 | 0.0151 | 0.0144 | 0.0146 | 0.0146 | 1,509,868 |
20 Dec 2023 | 0.0149 | 0.0152 | 0.0142 | 0.0150 | 0.0150 | 3,291,118 |
19 Dec 2023 | 0.0150 | 0.0150 | 0.0148 | 0.0150 | 0.0150 | 439,184 |
18 Dec 2023 | 0.0146 | 0.0154 | 0.0146 | 0.0147 | 0.0147 | 2,637,813 |
15 Dec 2023 | 0.0152 | 0.0153 | 0.0148 | 0.0151 | 0.0151 | 5,141,519 |
14 Dec 2023 | 0.0154 | 0.0154 | 0.0149 | 0.0154 | 0.0154 | 3,089,341 |
13 Dec 2023 | 0.0153 | 0.0154 | 0.0148 | 0.0151 | 0.0151 | 2,371,666 |
12 Dec 2023 | 0.0155 | 0.0155 | 0.0151 | 0.0151 | 0.0151 | 2,642,388 |
11 Dec 2023 | 0.0154 | 0.0155 | 0.0151 | 0.0154 | 0.0154 | 1,743,093 |
08 Dec 2023 | 0.0156 | 0.0156 | 0.0152 | 0.0152 | 0.0152 | 1,799,914 |
07 Dec 2023 | 0.0159 | 0.0162 | 0.0153 | 0.0154 | 0.0154 | 2,435,566 |
06 Dec 2023 | 0.0157 | 0.0164 | 0.0154 | 0.0156 | 0.0156 | 5,405,297 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |