Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,071 |
01 May 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,102 |
30 Apr 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
29 Apr 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 912 |
26 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 201 |
25 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 167,058 |
24 Apr 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 366 |
23 Apr 2024 | 0.0013 | 0.0100 | 0.0013 | 0.0100 | 0.0100 | 159,752 |
22 Apr 2024 | 0.0013 | 0.0100 | 0.0013 | 0.0100 | 0.0100 | 258,371 |
19 Apr 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,390 |
18 Apr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 3,150 |
17 Apr 2024 | 0.0600 | 0.6000 | 0.0100 | 0.4000 | 0.4000 | 15,521 |
16 Apr 2024 | 0.2000 | 0.7000 | 0.0500 | 0.0500 | 0.0500 | 132,788 |
15 Apr 2024 | 0.2500 | 0.4200 | 0.1855 | 0.2000 | 0.2000 | 74,526 |
12 Apr 2024 | 0.5690 | 0.6725 | 0.4500 | 0.4600 | 0.4600 | 76,448 |
11 Apr 2024 | 0.5453 | 0.6366 | 0.5300 | 0.5951 | 0.5951 | 18,996 |
10 Apr 2024 | 0.5780 | 0.5780 | 0.5100 | 0.5661 | 0.5661 | 16,581 |
09 Apr 2024 | 0.6490 | 0.6490 | 0.5100 | 0.5401 | 0.5401 | 47,795 |
08 Apr 2024 | 0.6537 | 0.6615 | 0.6100 | 0.6110 | 0.6110 | 12,193 |
05 Apr 2024 | 0.6638 | 0.6855 | 0.6124 | 0.6400 | 0.6400 | 12,899 |
04 Apr 2024 | 0.6515 | 0.6900 | 0.6515 | 0.6900 | 0.6900 | 9,557 |
03 Apr 2024 | 0.6890 | 0.6890 | 0.6502 | 0.6822 | 0.6822 | 22,386 |
02 Apr 2024 | 0.6600 | 0.6900 | 0.6204 | 0.6890 | 0.6890 | 18,910 |
01 Apr 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6790 | 0.6790 | 17,121 |
28 Mar 2024 | 0.6600 | 0.7000 | 0.6591 | 0.6591 | 0.6591 | 22,108 |
27 Mar 2024 | 0.6660 | 0.7000 | 0.6400 | 0.6790 | 0.6790 | 10,958 |
26 Mar 2024 | 0.6500 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 18,642 |
25 Mar 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 13,833 |
22 Mar 2024 | 0.6830 | 0.7000 | 0.6400 | 0.6970 | 0.6970 | 20,041 |
21 Mar 2024 | 0.6900 | 0.7000 | 0.6100 | 0.6830 | 0.6830 | 26,764 |
20 Mar 2024 | 0.6682 | 0.6994 | 0.6420 | 0.6878 | 0.6878 | 9,493 |
19 Mar 2024 | 0.6766 | 0.7227 | 0.6490 | 0.6610 | 0.6610 | 13,136 |
18 Mar 2024 | 0.7800 | 0.8093 | 0.6540 | 0.7070 | 0.7070 | 38,214 |
15 Mar 2024 | 0.8200 | 0.8500 | 0.7323 | 0.7400 | 0.7400 | 50,353 |
14 Mar 2024 | 0.8699 | 0.8800 | 0.8200 | 0.8490 | 0.8490 | 34,584 |
13 Mar 2024 | 0.8616 | 0.9095 | 0.7701 | 0.8200 | 0.8200 | 50,861 |
12 Mar 2024 | 1.2200 | 1.2200 | 0.7600 | 0.8882 | 0.8882 | 240,686 |
11 Mar 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2300 | 1.2300 | 14,925 |
08 Mar 2024 | 1.1800 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 10,950 |
07 Mar 2024 | 1.1600 | 1.1900 | 1.1401 | 1.1900 | 1.1900 | 10,672 |
06 Mar 2024 | 1.1700 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 26,517 |
05 Mar 2024 | 1.1100 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 55,976 |
04 Mar 2024 | 1.1100 | 1.1959 | 1.1000 | 1.1100 | 1.1100 | 27,193 |
01 Mar 2024 | 1.1400 | 1.1981 | 1.1300 | 1.1600 | 1.1600 | 20,211 |
29 Feb 2024 | 1.1600 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 20,011 |
28 Feb 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 33,981 |
27 Feb 2024 | 1.0600 | 1.2500 | 1.0600 | 1.2200 | 1.2200 | 57,635 |
26 Feb 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0850 | 1.0850 | 20,549 |
23 Feb 2024 | 1.1500 | 1.1809 | 1.0400 | 1.1200 | 1.1200 | 28,785 |
22 Feb 2024 | 1.0700 | 1.2000 | 1.0700 | 1.1300 | 1.1300 | 15,512 |
21 Feb 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1600 | 1.1600 | 24,010 |
20 Feb 2024 | 1.3100 | 1.3100 | 1.1900 | 1.2700 | 1.2700 | 19,367 |
16 Feb 2024 | 1.1600 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 80,144 |
15 Feb 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 20,321 |
14 Feb 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 17,206 |
13 Feb 2024 | 1.1700 | 1.2899 | 1.0500 | 1.1000 | 1.1000 | 37,611 |
12 Feb 2024 | 1.0400 | 1.2536 | 1.0400 | 1.2100 | 1.2100 | 91,228 |
09 Feb 2024 | 1.0700 | 1.0949 | 1.0100 | 1.0300 | 1.0300 | 37,017 |
08 Feb 2024 | 1.0700 | 1.1400 | 1.0402 | 1.0800 | 1.0800 | 36,734 |
07 Feb 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 20,965 |
06 Feb 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 14,100 |
05 Feb 2024 | 1.2200 | 1.2350 | 1.1100 | 1.1300 | 1.1300 | 31,355 |
02 Feb 2024 | 1.2200 | 1.3000 | 1.1000 | 1.2400 | 1.2400 | 57,039 |
01 Feb 2024 | 1.2800 | 1.3400 | 1.2100 | 1.2600 | 1.2600 | 74,862 |
31 Jan 2024 | 1.2400 | 1.3400 | 1.2100 | 1.2200 | 1.2200 | 48,328 |
30 Jan 2024 | 1.3500 | 1.4500 | 1.2000 | 1.2000 | 1.2000 | 91,167 |
29 Jan 2024 | 1.7000 | 1.7000 | 1.2800 | 1.3900 | 1.3900 | 171,124 |
26 Jan 2024 | 1.5700 | 1.7905 | 1.5300 | 1.6700 | 1.6700 | 105,874 |
25 Jan 2024 | 1.7200 | 1.7400 | 1.5300 | 1.5400 | 1.5400 | 65,021 |
24 Jan 2024 | 1.6800 | 1.8300 | 1.5600 | 1.7200 | 1.7200 | 389,520 |
23 Jan 2024 | 1.5247 | 1.8700 | 1.4701 | 1.6600 | 1.6600 | 1,158,931 |
22 Jan 2024 | 1.2700 | 1.5975 | 1.2700 | 1.5200 | 1.5200 | 161,049 |
19 Jan 2024 | 1.4700 | 1.4700 | 1.2800 | 1.2800 | 1.2800 | 29,910 |
18 Jan 2024 | 1.3900 | 1.5892 | 1.3900 | 1.4300 | 1.4300 | 39,626 |
17 Jan 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 31,315 |
16 Jan 2024 | 1.6100 | 1.6400 | 1.4800 | 1.4800 | 1.4800 | 70,843 |
12 Jan 2024 | 1.7700 | 1.8358 | 1.6800 | 1.6900 | 1.6900 | 97,858 |
11 Jan 2024 | 1.9200 | 1.9800 | 1.8500 | 1.8600 | 1.8600 | 60,003 |
10 Jan 2024 | 2.0500 | 2.0700 | 1.8924 | 2.0100 | 2.0100 | 79,507 |
09 Jan 2024 | 1.9600 | 2.0899 | 1.9500 | 2.0700 | 2.0700 | 88,186 |
08 Jan 2024 | 1.8900 | 1.9800 | 1.8605 | 1.9489 | 1.9489 | 94,092 |
05 Jan 2024 | 2.1500 | 2.2000 | 1.7600 | 1.8900 | 1.8900 | 186,528 |
04 Jan 2024 | 1.9000 | 2.2000 | 1.8800 | 2.1700 | 2.1700 | 242,218 |
03 Jan 2024 | 1.9100 | 2.0081 | 1.8400 | 1.8800 | 1.8800 | 121,921 |
02 Jan 2024 | 2.2200 | 2.2200 | 1.9100 | 1.9200 | 1.9200 | 264,481 |
29 Dec 2023 | 2.3000 | 2.3700 | 2.0720 | 2.2900 | 2.2900 | 312,324 |
28 Dec 2023 | 2.4300 | 2.6467 | 2.3000 | 2.3700 | 2.3700 | 481,605 |
27 Dec 2023 | 2.4600 | 2.7700 | 2.3800 | 2.5200 | 2.5200 | 1,287,232 |
26 Dec 2023 | 2.3500 | 2.6900 | 1.9332 | 2.6200 | 2.6200 | 3,800,357 |
22 Dec 2023 | 1.8800 | 3.8000 | 1.5700 | 2.7300 | 2.7300 | 94,121,625 |
21 Dec 2023 | 0.8819 | 0.9907 | 0.8401 | 0.9050 | 0.9050 | 324,511 |
20 Dec 2023 | 1.0200 | 1.0400 | 0.9502 | 0.9904 | 0.9904 | 140,671 |
19 Dec 2023 | 0.9000 | 1.1500 | 0.8420 | 1.0100 | 1.0100 | 453,036 |
18 Dec 2023 | 1.0500 | 1.1100 | 0.8500 | 0.8900 | 0.8900 | 588,375 |
15 Dec 2023 | 1.2300 | 1.5191 | 1.0300 | 1.0800 | 1.0800 | 2,113,926 |
14 Dec 2023 | 1.4200 | 1.6400 | 1.0800 | 1.2400 | 1.2400 | 2,817,796 |
13 Dec 2023 | 0.9850 | 1.8000 | 0.9700 | 1.5700 | 1.5700 | 25,727,998 |
12 Dec 2023 | 0.7200 | 1.1300 | 0.6470 | 0.9297 | 0.9297 | 8,219,167 |
11 Dec 2023 | 0.5486 | 1.3300 | 0.5345 | 0.7202 | 0.7202 | 85,884,356 |
08 Dec 2023 | 0.4312 | 0.4698 | 0.3850 | 0.4200 | 0.4200 | 154,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |