Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 5,376,442 |
20 May 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 36,017,835 |
17 May 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 7,503,586 |
16 May 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 6,159,358 |
15 May 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 22,262,601 |
14 May 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 5,365,771 |
13 May 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 20,962,109 |
10 May 2024 | 0.0410 | 0.0415 | 0.0400 | 0.0410 | 0.0410 | 10,086,193 |
09 May 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 9,025,997 |
08 May 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 2,124,748 |
07 May 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 31,695,354 |
06 May 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 28,642,099 |
03 May 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 16,321,120 |
02 May 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 100,368,899 |
01 May 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
30 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
29 Apr 2024 | 0.0430 | 0.0495 | 0.0420 | 0.0460 | 0.0460 | 37,062,247 |
26 Apr 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 12,816,807 |
24 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 6,333,387 |
23 Apr 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 8,925,365 |
22 Apr 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 2,678,079 |
19 Apr 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 9,165,826 |
18 Apr 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 4,443,941 |
17 Apr 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 8,915,530 |
16 Apr 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 10,013,971 |
15 Apr 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 5,885,042 |
12 Apr 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 2,651,279 |
11 Apr 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 8,451,674 |
10 Apr 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 4,496,729 |
09 Apr 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 12,322,868 |
08 Apr 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 6,329,695 |
05 Apr 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 8,575,869 |
04 Apr 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 9,633,707 |
03 Apr 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 18,871,163 |
02 Apr 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 17,154,262 |
28 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 14,327,650 |
27 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 21,567,912 |
26 Mar 2024 | 0.0370 | 0.0420 | 0.0350 | 0.0390 | 0.0390 | 48,227,082 |
25 Mar 2024 | 0.0340 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 20,630,722 |
22 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 3,201,531 |
21 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 2,928,690 |
20 Mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 15,067,617 |
19 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 15,149,258 |
18 Mar 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 21,989,006 |
15 Mar 2024 | 0.0300 | 0.0300 | 0.0285 | 0.0290 | 0.0290 | 3,670,365 |
14 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,946,642 |
13 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 8,021,253 |
12 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 20,422,675 |
11 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 7,306,351 |
08 Mar 2024 | 0.0290 | 0.0290 | 0.0285 | 0.0290 | 0.0290 | 6,011,694 |
07 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 3,254,983 |
06 Mar 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 6,195,998 |
05 Mar 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 3,369,202 |
04 Mar 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 10,323,426 |
01 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 11,759,683 |
29 Feb 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 13,978,701 |
28 Feb 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 7,519,145 |
27 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,019,573 |
26 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 4,300,778 |
23 Feb 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 27,119,437 |
22 Feb 2024 | 0.0260 | 0.0265 | 0.0240 | 0.0240 | 0.0240 | 17,982,611 |
21 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 13,037,749 |
20 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 3,279,496 |
19 Feb 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 4,075,273 |
16 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,676,927 |
15 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 491,285 |
14 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 3,658,304 |
13 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 4,886,174 |
12 Feb 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,352,008 |
09 Feb 2024 | 0.0225 | 0.0240 | 0.0225 | 0.0240 | 0.0240 | 961,509 |
08 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 7,166,168 |
07 Feb 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 8,332,295 |
06 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,907,332 |
05 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 13,910,143 |
02 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 10,918,072 |
01 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 705,086 |
31 Jan 2024 | 0.0210 | 0.0225 | 0.0210 | 0.0210 | 0.0210 | 15,998,330 |
30 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 13,529,166 |
29 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 5,975,162 |
25 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 11,389,591 |
24 Jan 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 492,770 |
23 Jan 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 6,278,782 |
22 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,901 |
19 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,032,445 |
18 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 937,937 |
17 Jan 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 6,867,328 |
16 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,810,301 |
15 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,559,110 |
12 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 7,373,093 |
11 Jan 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0205 | 0.0205 | 11,596,886 |
10 Jan 2024 | 0.0205 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 26,034,598 |
09 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 877,668 |
08 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 24,971,910 |
05 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 173,471 |
04 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 8,607,369 |
03 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 12,283,849 |
02 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,096,585 |
29 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,380,687 |
28 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,193,382 |
27 Dec 2023 | 0.0200 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 864,115 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |