Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0375 | 0.0375 | 246,680 |
17 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 7,429,856 |
16 Apr 2024 | 0.0450 | 0.0430 | 0.0360 | 0.0380 | 0.0380 | 76,937,271 |
15 Apr 2024 | 0.0450 | 0.0440 | 0.0400 | 0.0450 | 0.0450 | 6,194,390 |
12 Apr 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 7,019,456 |
11 Apr 2024 | 0.0450 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 112,592,429 |
10 Apr 2024 | 0.0450 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 1,903,773 |
09 Apr 2024 | 0.0450 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 37,473,557 |
08 Apr 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0450 | 0.0450 | 37,112,883 |
05 Apr 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 4,456,821 |
04 Apr 2024 | 0.0430 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 500,000 |
03 Apr 2024 | 0.0430 | 0.0410 | 0.0400 | 0.0430 | 0.0430 | 10,660,000 |
02 Apr 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 54,311,256 |
28 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 42,494,410 |
27 Mar 2024 | 0.0450 | 0.0500 | 0.0420 | 0.0450 | 0.0450 | 4,535,908 |
26 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 5,735,278 |
25 Mar 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 34,739,895 |
22 Mar 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 3,016,300 |
21 Mar 2024 | 0.0450 | 0.0490 | 0.0400 | 0.0430 | 0.0430 | 30,290,840 |
20 Mar 2024 | 0.0500 | 0.0540 | 0.0410 | 0.0450 | 0.0450 | 10,084,566 |
19 Mar 2024 | 0.0500 | 0.0550 | 0.0470 | 0.0500 | 0.0500 | 5,424,692 |
18 Mar 2024 | 0.0500 | 0.0550 | 0.0470 | 0.0500 | 0.0500 | 10,014,754 |
15 Mar 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0500 | 0.0500 | 20,214,399 |
14 Mar 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 1,896,580 |
13 Mar 2024 | 0.0500 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 1,844,676 |
12 Mar 2024 | 0.0550 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 4,273,824 |
11 Mar 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 15,681,522 |
08 Mar 2024 | 0.0500 | 0.0600 | 0.0510 | 0.0550 | 0.0550 | 71,576,083 |
07 Mar 2024 | 0.0500 | 0.0550 | 0.0520 | 0.0500 | 0.0500 | 1,000,909 |
06 Mar 2024 | 0.0500 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 6,379,360 |
05 Mar 2024 | 0.0530 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 3,792,106 |
04 Mar 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 64,409 |
01 Mar 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 1,373,218 |
29 Feb 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 372,261 |
28 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 17,858,047 |
27 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,403,127 |
26 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 3,124,137 |
23 Feb 2024 | 0.0550 | 0.0530 | 0.0530 | 0.0550 | 0.0550 | 174,546 |
22 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 5,225,846 |
21 Feb 2024 | 0.0550 | 0.0540 | 0.0500 | 0.0550 | 0.0550 | 8,122,768 |
20 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 2,250,726 |
19 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 22,130,357 |
16 Feb 2024 | 0.0550 | 0.0530 | 0.0530 | 0.0550 | 0.0550 | 2,142,949 |
15 Feb 2024 | 0.0550 | 0.0570 | 0.0530 | 0.0550 | 0.0550 | 2,934,622 |
14 Feb 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 23,281,312 |
13 Feb 2024 | 0.0500 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 13,840,999 |
12 Feb 2024 | 0.0500 | 0.0530 | 0.0450 | 0.0500 | 0.0500 | 4,039,170 |
09 Feb 2024 | 0.0530 | 0.0550 | 0.0480 | 0.0500 | 0.0500 | 8,255,546 |
08 Feb 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 4,720,045 |
07 Feb 2024 | 0.0500 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 10,569,780 |
06 Feb 2024 | 0.0500 | 0.0520 | 0.0470 | 0.0500 | 0.0500 | 5,729,810 |
05 Feb 2024 | 0.0500 | 0.0550 | 0.0470 | 0.0500 | 0.0500 | 12,872,310 |
02 Feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 8,654,492 |
01 Feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 4,566,436 |
31 Jan 2024 | 0.0500 | 0.0520 | 0.0450 | 0.0500 | 0.0500 | 12,526,032 |
30 Jan 2024 | 0.0500 | 0.0550 | 0.0470 | 0.0500 | 0.0500 | 10,169,699 |
29 Jan 2024 | 0.0550 | 0.0590 | 0.0470 | 0.0500 | 0.0500 | 10,432,127 |
26 Jan 2024 | 0.0550 | 0.0590 | 0.0500 | 0.0550 | 0.0550 | 6,124,723 |
25 Jan 2024 | 0.0550 | 0.0590 | 0.0510 | 0.0550 | 0.0550 | 4,587,465 |
24 Jan 2024 | 0.0550 | 0.0590 | 0.0510 | 0.0550 | 0.0550 | 12,515,081 |
23 Jan 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 59,403,939 |
22 Jan 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 12,105,066 |
19 Jan 2024 | 0.0580 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 3,744,144 |
18 Jan 2024 | 0.0580 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 2,107,299 |
17 Jan 2024 | 0.0580 | 0.0570 | 0.0570 | 0.0580 | 0.0580 | 17,900 |
16 Jan 2024 | 0.0580 | 0.0560 | 0.0560 | 0.0580 | 0.0580 | 543,517 |
15 Jan 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 5,708,361 |
12 Jan 2024 | 0.0600 | 0.0630 | 0.0560 | 0.0600 | 0.0600 | 9,610,075 |
11 Jan 2024 | 0.0580 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 6,377,588 |
10 Jan 2024 | 0.0580 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 7,290,992 |
09 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0580 | 0.0580 | 28,512,810 |
08 Jan 2024 | 0.0550 | 0.0580 | 0.0510 | 0.0530 | 0.0530 | 10,395,964 |
05 Jan 2024 | 0.0580 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 20,055,491 |
04 Jan 2024 | 0.0580 | 0.0610 | 0.0550 | 0.0580 | 0.0580 | 13,014,928 |
03 Jan 2024 | 0.0580 | 0.0610 | 0.0560 | 0.0580 | 0.0580 | 12,597,751 |
02 Jan 2024 | 0.0600 | 0.0650 | 0.0570 | 0.0580 | 0.0580 | 16,910,174 |
29 Dec 2023 | 0.0580 | 0.0650 | 0.0580 | 0.0600 | 0.0600 | 10,988,882 |
28 Dec 2023 | 0.0630 | 0.0680 | 0.0560 | 0.0580 | 0.0580 | 38,620,267 |
27 Dec 2023 | 0.0680 | 0.0680 | 0.0560 | 0.0630 | 0.0630 | 37,930,359 |
22 Dec 2023 | 0.0680 | 0.0700 | 0.0660 | 0.0680 | 0.0680 | 1,994,429 |
21 Dec 2023 | 0.0680 | 0.0660 | 0.0660 | 0.0680 | 0.0680 | 2,555,849 |
20 Dec 2023 | 0.0680 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 8,350,419 |
19 Dec 2023 | 0.0700 | 0.0700 | 0.0660 | 0.0680 | 0.0680 | 2,349,385 |
18 Dec 2023 | 0.0700 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 1,254,933 |
15 Dec 2023 | 0.0680 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 18,487,983 |
14 Dec 2023 | 0.0700 | 0.0710 | 0.0670 | 0.0680 | 0.0680 | 17,909,117 |
13 Dec 2023 | 0.0680 | 0.0720 | 0.0660 | 0.0700 | 0.0700 | 27,232,891 |
12 Dec 2023 | 0.0680 | 0.0840 | 0.0650 | 0.0700 | 0.0700 | 95,719,239 |
11 Dec 2023 | 0.0730 | 0.0740 | 0.0610 | 0.0680 | 0.0680 | 40,861,885 |
08 Dec 2023 | 0.0730 | 0.0720 | 0.0670 | 0.0730 | 0.0730 | 241,248 |
07 Dec 2023 | 0.0750 | 0.0750 | 0.0670 | 0.0730 | 0.0730 | 37,773,770 |
06 Dec 2023 | 0.0850 | 0.0870 | 0.0710 | 0.0750 | 0.0750 | 43,135,191 |
05 Dec 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
04 Dec 2023 | 0.0850 | 0.0870 | 0.0830 | 0.0850 | 0.0850 | 6,724,774 |
01 Dec 2023 | 0.0880 | 0.0850 | 0.0830 | 0.0850 | 0.0850 | 1,108,110 |
30 Nov 2023 | 0.0880 | 0.0880 | 0.0830 | 0.0880 | 0.0880 | 18,532,386 |
29 Nov 2023 | 0.0880 | 0.0870 | 0.0850 | 0.0880 | 0.0880 | 2,217,832 |
28 Nov 2023 | 0.0850 | 0.0900 | 0.0830 | 0.0880 | 0.0880 | 22,270,719 |
27 Nov 2023 | 0.0850 | 0.0890 | 0.0890 | 0.0850 | 0.0850 | 955,056 |
24 Nov 2023 | 0.0850 | 0.0880 | 0.0820 | 0.0850 | 0.0850 | 15,431,745 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |