Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0157 | 0.0157 | 107,626 |
30 Apr 2024 | 0.0175 | 0.0190 | 0.0152 | 0.0154 | 0.0154 | 1,407,920 |
29 Apr 2024 | 0.0165 | 0.0170 | 0.0156 | 0.0157 | 0.0157 | 1,906,187 |
26 Apr 2024 | 0.0180 | 0.0190 | 0.0165 | 0.0170 | 0.0170 | 2,679,923 |
25 Apr 2024 | 0.0174 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,460,052 |
24 Apr 2024 | 0.0169 | 0.0184 | 0.0152 | 0.0172 | 0.0172 | 5,047,043 |
23 Apr 2024 | 0.0144 | 0.0170 | 0.0141 | 0.0165 | 0.0165 | 4,550,390 |
22 Apr 2024 | 0.0130 | 0.0144 | 0.0130 | 0.0140 | 0.0140 | 2,386,607 |
19 Apr 2024 | 0.0118 | 0.0130 | 0.0118 | 0.0130 | 0.0130 | 2,637,712 |
18 Apr 2024 | 0.0119 | 0.0125 | 0.0117 | 0.0119 | 0.0119 | 3,844,672 |
17 Apr 2024 | 0.0135 | 0.0137 | 0.0102 | 0.0117 | 0.0117 | 16,154,539 |
16 Apr 2024 | 0.0186 | 0.0186 | 0.0129 | 0.0135 | 0.0135 | 25,153,772 |
15 Apr 2024 | 0.0185 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,369,203 |
12 Apr 2024 | 0.0188 | 0.0191 | 0.0180 | 0.0185 | 0.0185 | 1,287,739 |
11 Apr 2024 | 0.0192 | 0.0194 | 0.0181 | 0.0188 | 0.0188 | 2,095,494 |
10 Apr 2024 | 0.0199 | 0.0199 | 0.0189 | 0.0194 | 0.0194 | 3,163,427 |
09 Apr 2024 | 0.0192 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,602,286 |
08 Apr 2024 | 0.0195 | 0.0200 | 0.0187 | 0.0191 | 0.0191 | 3,533,342 |
05 Apr 2024 | 0.0210 | 0.0210 | 0.0189 | 0.0195 | 0.0195 | 6,007,926 |
04 Apr 2024 | 0.0195 | 0.0235 | 0.0194 | 0.0209 | 0.0209 | 7,945,787 |
03 Apr 2024 | 0.0143 | 0.0197 | 0.0142 | 0.0189 | 0.0189 | 9,905,180 |
02 Apr 2024 | 0.0185 | 0.0199 | 0.0131 | 0.0145 | 0.0145 | 24,081,879 |
01 Apr 2024 | 0.0291 | 0.0295 | 0.0120 | 0.0186 | 0.0186 | 36,285,358 |
28 Mar 2024 | 0.0291 | 0.0300 | 0.0276 | 0.0286 | 0.0286 | 15,338,763 |
27 Mar 2024 | 0.0305 | 0.0309 | 0.0252 | 0.0297 | 0.0297 | 24,518,614 |
26 Mar 2024 | 0.0231 | 0.0295 | 0.0226 | 0.0295 | 0.0295 | 39,084,746 |
25 Mar 2024 | 0.0205 | 0.0230 | 0.0205 | 0.0229 | 0.0229 | 16,382,106 |
22 Mar 2024 | 0.0209 | 0.0212 | 0.0201 | 0.0206 | 0.0206 | 10,039,641 |
21 Mar 2024 | 0.0207 | 0.0210 | 0.0200 | 0.0206 | 0.0206 | 15,224,568 |
20 Mar 2024 | 0.0198 | 0.0209 | 0.0194 | 0.0207 | 0.0207 | 24,427,080 |
19 Mar 2024 | 0.0191 | 0.0198 | 0.0189 | 0.0195 | 0.0195 | 13,506,630 |
18 Mar 2024 | 0.0185 | 0.0198 | 0.0183 | 0.0194 | 0.0194 | 11,521,873 |
15 Mar 2024 | 0.0184 | 0.0185 | 0.0181 | 0.0185 | 0.0185 | 4,969,114 |
14 Mar 2024 | 0.0169 | 0.0191 | 0.0161 | 0.0183 | 0.0183 | 9,638,704 |
13 Mar 2024 | 0.0167 | 0.0169 | 0.0160 | 0.0168 | 0.0168 | 4,263,524 |
12 Mar 2024 | 0.0160 | 0.0169 | 0.0155 | 0.0169 | 0.0169 | 3,822,042 |
11 Mar 2024 | 0.0150 | 0.0167 | 0.0146 | 0.0161 | 0.0161 | 11,017,390 |
08 Mar 2024 | 0.0169 | 0.0170 | 0.0141 | 0.0149 | 0.0149 | 8,805,095 |
07 Mar 2024 | 0.0159 | 0.0187 | 0.0151 | 0.0160 | 0.0160 | 27,578,215 |
06 Mar 2024 | 0.0149 | 0.0165 | 0.0131 | 0.0155 | 0.0155 | 13,899,399 |
05 Mar 2024 | 0.0153 | 0.0162 | 0.0126 | 0.0140 | 0.0140 | 13,985,032 |
04 Mar 2024 | 0.0126 | 0.0171 | 0.0125 | 0.0147 | 0.0147 | 16,139,730 |
01 Mar 2024 | 0.0120 | 0.0124 | 0.0118 | 0.0124 | 0.0124 | 10,311,020 |
29 Feb 2024 | 0.0123 | 0.0125 | 0.0111 | 0.0122 | 0.0122 | 4,567,109 |
28 Feb 2024 | 0.0120 | 0.0124 | 0.0117 | 0.0121 | 0.0121 | 10,908,739 |
27 Feb 2024 | 0.0120 | 0.0124 | 0.0111 | 0.0117 | 0.0117 | 21,366,494 |
26 Feb 2024 | 0.0099 | 0.0119 | 0.0098 | 0.0115 | 0.0115 | 16,920,662 |
23 Feb 2024 | 0.0100 | 0.0109 | 0.0085 | 0.0097 | 0.0097 | 15,168,993 |
22 Feb 2024 | 0.0094 | 0.0110 | 0.0090 | 0.0097 | 0.0097 | 14,776,270 |
21 Feb 2024 | 0.0094 | 0.0095 | 0.0089 | 0.0090 | 0.0090 | 2,972,139 |
20 Feb 2024 | 0.0089 | 0.0096 | 0.0085 | 0.0093 | 0.0093 | 3,378,895 |
16 Feb 2024 | 0.0094 | 0.0095 | 0.0085 | 0.0090 | 0.0090 | 5,886,922 |
15 Feb 2024 | 0.0092 | 0.0095 | 0.0082 | 0.0090 | 0.0090 | 6,091,522 |
14 Feb 2024 | 0.0096 | 0.0097 | 0.0087 | 0.0090 | 0.0090 | 9,376,103 |
13 Feb 2024 | 0.0098 | 0.0100 | 0.0092 | 0.0092 | 0.0092 | 9,611,605 |
12 Feb 2024 | 0.0115 | 0.0115 | 0.0090 | 0.0094 | 0.0094 | 13,404,083 |
09 Feb 2024 | 0.0091 | 0.0094 | 0.0087 | 0.0090 | 0.0090 | 10,410,752 |
08 Feb 2024 | 0.0087 | 0.0094 | 0.0080 | 0.0090 | 0.0090 | 8,427,671 |
07 Feb 2024 | 0.0085 | 0.0087 | 0.0073 | 0.0084 | 0.0084 | 5,341,038 |
06 Feb 2024 | 0.0081 | 0.0092 | 0.0078 | 0.0085 | 0.0085 | 11,243,862 |
05 Feb 2024 | 0.0076 | 0.0095 | 0.0074 | 0.0077 | 0.0077 | 27,492,335 |
02 Feb 2024 | 0.0070 | 0.0078 | 0.0070 | 0.0073 | 0.0073 | 4,491,560 |
01 Feb 2024 | 0.0065 | 0.0069 | 0.0060 | 0.0069 | 0.0069 | 2,298,686 |
31 Jan 2024 | 0.0060 | 0.0061 | 0.0060 | 0.0060 | 0.0060 | 2,475,221 |
30 Jan 2024 | 0.0060 | 0.0061 | 0.0059 | 0.0059 | 0.0059 | 5,940,209 |
29 Jan 2024 | 0.0062 | 0.0065 | 0.0058 | 0.0059 | 0.0059 | 6,680,648 |
26 Jan 2024 | 0.0061 | 0.0064 | 0.0059 | 0.0059 | 0.0059 | 3,652,776 |
25 Jan 2024 | 0.0064 | 0.0065 | 0.0058 | 0.0060 | 0.0060 | 9,645,506 |
24 Jan 2024 | 0.0065 | 0.0065 | 0.0059 | 0.0060 | 0.0060 | 1,501,284 |
23 Jan 2024 | 0.0061 | 0.0061 | 0.0059 | 0.0060 | 0.0060 | 2,259,399 |
22 Jan 2024 | 0.0057 | 0.0062 | 0.0057 | 0.0060 | 0.0060 | 5,040,288 |
19 Jan 2024 | 0.0065 | 0.0065 | 0.0057 | 0.0057 | 0.0057 | 4,758,702 |
18 Jan 2024 | 0.0068 | 0.0068 | 0.0060 | 0.0061 | 0.0061 | 11,361,749 |
17 Jan 2024 | 0.0064 | 0.0073 | 0.0059 | 0.0068 | 0.0068 | 24,248,482 |
16 Jan 2024 | 0.0052 | 0.0067 | 0.0052 | 0.0064 | 0.0064 | 21,813,998 |
12 Jan 2024 | 0.0053 | 0.0053 | 0.0046 | 0.0048 | 0.0048 | 2,117,068 |
11 Jan 2024 | 0.0053 | 0.0053 | 0.0051 | 0.0051 | 0.0051 | 323,978 |
10 Jan 2024 | 0.0042 | 0.0056 | 0.0042 | 0.0052 | 0.0052 | 2,079,784 |
09 Jan 2024 | 0.0050 | 0.0050 | 0.0041 | 0.0049 | 0.0049 | 299,942 |
08 Jan 2024 | 0.0042 | 0.0058 | 0.0042 | 0.0045 | 0.0045 | 5,092,400 |
05 Jan 2024 | 0.0042 | 0.0042 | 0.0041 | 0.0041 | 0.0041 | 1,107,696 |
04 Jan 2024 | 0.0044 | 0.0044 | 0.0041 | 0.0041 | 0.0041 | 451,159 |
03 Jan 2024 | 0.0036 | 0.0045 | 0.0036 | 0.0040 | 0.0040 | 1,275,602 |
02 Jan 2024 | 0.0039 | 0.0045 | 0.0037 | 0.0040 | 0.0040 | 4,279,047 |
29 Dec 2023 | 0.0040 | 0.0041 | 0.0034 | 0.0036 | 0.0036 | 4,980,743 |
28 Dec 2023 | 0.0040 | 0.0040 | 0.0037 | 0.0040 | 0.0040 | 1,320,831 |
27 Dec 2023 | 0.0043 | 0.0043 | 0.0039 | 0.0040 | 0.0040 | 991,216 |
26 Dec 2023 | 0.0040 | 0.0044 | 0.0036 | 0.0042 | 0.0042 | 365,678 |
22 Dec 2023 | 0.0038 | 0.0046 | 0.0038 | 0.0040 | 0.0040 | 3,050,000 |
21 Dec 2023 | 0.0040 | 0.0040 | 0.0037 | 0.0037 | 0.0037 | 1,690,324 |
20 Dec 2023 | 0.0037 | 0.0040 | 0.0037 | 0.0040 | 0.0040 | 1,022,500 |
19 Dec 2023 | 0.0042 | 0.0042 | 0.0037 | 0.0042 | 0.0042 | 3,541,324 |
18 Dec 2023 | 0.0041 | 0.0043 | 0.0035 | 0.0040 | 0.0040 | 5,912,569 |
15 Dec 2023 | 0.0040 | 0.0041 | 0.0039 | 0.0039 | 0.0039 | 1,123,533 |
14 Dec 2023 | 0.0043 | 0.0043 | 0.0038 | 0.0038 | 0.0038 | 3,069,879 |
13 Dec 2023 | 0.0042 | 0.0043 | 0.0040 | 0.0043 | 0.0043 | 2,402,949 |
12 Dec 2023 | 0.0042 | 0.0048 | 0.0039 | 0.0040 | 0.0040 | 1,010,351 |
11 Dec 2023 | 0.0042 | 0.0047 | 0.0041 | 0.0042 | 0.0042 | 6,767,820 |
08 Dec 2023 | 0.0040 | 0.0043 | 0.0039 | 0.0042 | 0.0042 | 1,395,017 |
07 Dec 2023 | 0.0045 | 0.0053 | 0.0037 | 0.0040 | 0.0040 | 4,333,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |