Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 7,348,333 |
02 May 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 34,357,822 |
01 May 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 12,596,995 |
30 Apr 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 8,312,606 |
29 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 13,871,804 |
26 Apr 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 47,685,403 |
24 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 13,556,297 |
23 Apr 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 51,390,862 |
22 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 9,269,901 |
19 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,993,465 |
18 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,139,906 |
17 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 9,887,799 |
16 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 9,683,757 |
15 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 4,269,247 |
12 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 12,746,550 |
11 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 4,461,690 |
10 Apr 2024 | 0.0240 | 0.0245 | 0.0240 | 0.0240 | 0.0240 | 4,766,116 |
09 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 20,903,063 |
08 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 9,459,296 |
05 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 4,396,907 |
04 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 11,268,143 |
03 Apr 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 2,641,308 |
02 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 6,775,271 |
28 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 8,218,742 |
27 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 5,408,692 |
26 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,863,175 |
25 Mar 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 24,805,304 |
22 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 6,879,546 |
21 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 5,766,295 |
20 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 34,527,302 |
19 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,850,325 |
18 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 4,316,770 |
15 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 3,334,791 |
14 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,908,847 |
13 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 3,633,990 |
12 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 5,418,596 |
11 Mar 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 11,648,728 |
08 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 7,435,694 |
07 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,050,080 |
06 Mar 2024 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 0.0195 | 1,094,893 |
05 Mar 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0200 | 0.0200 | 7,571,616 |
04 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,498,780 |
01 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0195 | 0.0195 | 5,330,406 |
29 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,926,899 |
28 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 7,361,399 |
27 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,079,945 |
26 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 4,860,267 |
23 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 6,975,162 |
22 Feb 2024 | 0.0205 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 8,800,966 |
21 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,694,663 |
20 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,460,207 |
19 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,768,063 |
16 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 5,100,515 |
15 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 446,515 |
14 Feb 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 13,464,052 |
13 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 22,601,138 |
12 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 4,289,471 |
09 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 5,039,691 |
08 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 5,085,686 |
07 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 3,042,837 |
06 Feb 2024 | 0.0230 | 0.0235 | 0.0225 | 0.0230 | 0.0230 | 20,916,711 |
05 Feb 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 2,194,586 |
02 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,941,468 |
01 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 6,001,236 |
31 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,805,599 |
30 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 4,880,267 |
29 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 5,883,472 |
25 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 11,576,289 |
24 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,044,065 |
23 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 6,926,240 |
22 Jan 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 9,708,888 |
19 Jan 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 40,908,068 |
18 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 4,313,320 |
17 Jan 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 6,248,367 |
16 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 5,718,013 |
15 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 5,182,020 |
12 Jan 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 29,655,440 |
11 Jan 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 68,701,821 |
10 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,969,009 |
09 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 7,049,514 |
08 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,136,801 |
05 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,883,209 |
04 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 4,718,199 |
03 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,399,268 |
02 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 4,164,019 |
29 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 8,303,760 |
28 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 4,347,728 |
27 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 974,304 |
22 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,447,735 |
21 Dec 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 8,146,472 |
20 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 4,769,878 |
19 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,102,774 |
18 Dec 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 6,628,614 |
15 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,111,338 |
14 Dec 2023 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 15,002,819 |
13 Dec 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 451,376 |
12 Dec 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 2,069,183 |
11 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 766,197 |
08 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,480,720 |
07 Dec 2023 | 0.0170 | 0.0175 | 0.0160 | 0.0170 | 0.0170 | 13,503,186 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |