Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 116,000 |
09 May 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 109,100 |
08 May 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0210 | 0.0210 | 316,600 |
07 May 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 83,800 |
06 May 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 88,900 |
03 May 2024 | 0.0210 | 0.0270 | 0.0200 | 0.0230 | 0.0230 | 931,700 |
02 May 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 220,100 |
01 May 2024 | 0.0210 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 105,700 |
30 Apr 2024 | 0.0220 | 0.0270 | 0.0220 | 0.0220 | 0.0220 | 260,600 |
29 Apr 2024 | 0.0260 | 0.0270 | 0.0210 | 0.0230 | 0.0230 | 545,900 |
26 Apr 2024 | 0.0220 | 0.0270 | 0.0210 | 0.0230 | 0.0230 | 826,000 |
25 Apr 2024 | 0.0220 | 0.0280 | 0.0220 | 0.0220 | 0.0220 | 428,700 |
24 Apr 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 315,400 |
23 Apr 2024 | 0.0230 | 0.0260 | 0.0200 | 0.0220 | 0.0220 | 353,700 |
22 Apr 2024 | 0.0240 | 0.0300 | 0.0200 | 0.0220 | 0.0220 | 750,100 |
19 Apr 2024 | 0.0230 | 0.0270 | 0.0210 | 0.0210 | 0.0210 | 278,000 |
18 Apr 2024 | 0.0220 | 0.0270 | 0.0200 | 0.0240 | 0.0240 | 528,800 |
17 Apr 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 699,200 |
16 Apr 2024 | 0.0230 | 0.0280 | 0.0200 | 0.0260 | 0.0260 | 824,500 |
15 Apr 2024 | 0.0260 | 0.0280 | 0.0230 | 0.0230 | 0.0230 | 703,300 |
12 Apr 2024 | 0.0260 | 0.0290 | 0.0230 | 0.0260 | 0.0260 | 365,300 |
11 Apr 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 685,300 |
10 Apr 2024 | 0.0250 | 0.0290 | 0.0220 | 0.0260 | 0.0260 | 1,130,500 |
09 Apr 2024 | 0.0290 | 0.0330 | 0.0270 | 0.0290 | 0.0290 | 475,200 |
08 Apr 2024 | 0.0300 | 0.0330 | 0.0250 | 0.0280 | 0.0280 | 953,000 |
05 Apr 2024 | 0.0250 | 0.0330 | 0.0250 | 0.0320 | 0.0320 | 514,900 |
04 Apr 2024 | 0.0280 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,009,100 |
03 Apr 2024 | 0.0260 | 0.0330 | 0.0260 | 0.0300 | 0.0300 | 636,600 |
02 Apr 2024 | 0.0290 | 0.0350 | 0.0260 | 0.0300 | 0.0300 | 1,862,900 |
01 Apr 2024 | 0.0380 | 0.0450 | 0.0280 | 0.0300 | 0.0300 | 2,771,900 |
28 Mar 2024 | 0.0360 | 0.0480 | 0.0360 | 0.0400 | 0.0400 | 2,204,800 |
27 Mar 2024 | 0.0300 | 0.0470 | 0.0300 | 0.0360 | 0.0360 | 2,843,300 |
26 Mar 2024 | 0.0400 | 0.0460 | 0.0300 | 0.0350 | 0.0350 | 3,652,000 |
25 Mar 2024 | 0.0270 | 0.0700 | 0.0270 | 0.0400 | 0.0400 | 8,699,600 |
22 Mar 2024 | 0.0300 | 0.0400 | 0.0260 | 0.0300 | 0.0300 | 1,692,100 |
21 Mar 2024 | 0.0340 | 0.0390 | 0.0250 | 0.0310 | 0.0310 | 2,852,400 |
20 Mar 2024 | 0.0250 | 0.0440 | 0.0250 | 0.0390 | 0.0390 | 6,916,300 |
19 Mar 2024 | 0.0240 | 0.0300 | 0.0230 | 0.0270 | 0.0270 | 2,386,000 |
18 Mar 2024 | 0.0230 | 0.0280 | 0.0200 | 0.0250 | 0.0250 | 256,000 |
15 Mar 2024 | 0.0240 | 0.0300 | 0.0220 | 0.0250 | 0.0250 | 604,400 |
14 Mar 2024 | 0.0250 | 0.0300 | 0.0240 | 0.0250 | 0.0250 | 696,000 |
13 Mar 2024 | 0.0270 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 726,400 |
12 Mar 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0270 | 0.0270 | 765,300 |
11 Mar 2024 | 0.0250 | 0.0300 | 0.0230 | 0.0270 | 0.0270 | 1,372,000 |
08 Mar 2024 | 0.0250 | 0.0280 | 0.0220 | 0.0250 | 0.0250 | 822,400 |
07 Mar 2024 | 0.0240 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 721,200 |
06 Mar 2024 | 0.0220 | 0.0320 | 0.0220 | 0.0280 | 0.0280 | 1,927,900 |
05 Mar 2024 | 0.0210 | 0.0350 | 0.0210 | 0.0270 | 0.0270 | 4,397,300 |
04 Mar 2024 | 0.0200 | 0.0290 | 0.0200 | 0.0210 | 0.0210 | 1,194,800 |
01 Mar 2024 | 0.0190 | 0.0300 | 0.0180 | 0.0240 | 0.0240 | 2,131,600 |
29 Feb 2024 | 0.0220 | 0.0250 | 0.0190 | 0.0220 | 0.0220 | 1,909,600 |
28 Feb 2024 | 0.0180 | 0.0240 | 0.0170 | 0.0230 | 0.0230 | 2,312,400 |
27 Feb 2024 | 0.0160 | 0.0280 | 0.0160 | 0.0220 | 0.0220 | 2,869,200 |
26 Feb 2024 | 0.0180 | 0.0200 | 0.0150 | 0.0180 | 0.0180 | 1,853,200 |
23 Feb 2024 | 0.0220 | 0.0270 | 0.0180 | 0.0190 | 0.0190 | 3,972,900 |
22 Feb 2024 | 0.0250 | 0.0280 | 0.0200 | 0.0220 | 0.0220 | 2,285,200 |
21 Feb 2024 | 0.0180 | 0.0290 | 0.0180 | 0.0270 | 0.0270 | 4,837,900 |
20 Feb 2024 | 0.0280 | 0.0300 | 0.0190 | 0.0190 | 0.0190 | 2,805,000 |
16 Feb 2024 | 0.0280 | 0.0300 | 0.0170 | 0.0290 | 0.0290 | 9,582,300 |
15 Feb 2024 | 0.0310 | 0.0400 | 0.0210 | 0.0300 | 0.0300 | 14,474,600 |
14 Feb 2024 | 0.0710 | 0.0770 | 0.0570 | 0.0600 | 0.0600 | 32,643,500 |
13 Feb 2024 | 0.0860 | 0.1020 | 0.0850 | 0.1010 | 0.1010 | 19,174,300 |
12 Feb 2024 | 0.1180 | 0.1300 | 0.1000 | 0.1070 | 0.1070 | 51,780,300 |
09 Feb 2024 | 0.1600 | 0.2100 | 0.1010 | 0.1020 | 0.1020 | 385,386,900 |
08 Feb 2024 | 0.0420 | 0.1500 | 0.0360 | 0.0540 | 0.0540 | 138,695,200 |
07 Feb 2024 | 0.0790 | 0.0800 | 0.0500 | 0.0560 | 0.0560 | 38,166,100 |
06 Feb 2024 | 0.0700 | 0.1020 | 0.0600 | 0.0870 | 0.0870 | 66,976,900 |
05 Feb 2024 | 0.2200 | 0.2200 | 0.2010 | 0.2090 | 0.2090 | 1,251,500 |
02 Feb 2024 | 0.2160 | 0.2200 | 0.2080 | 0.2200 | 0.2200 | 1,426,800 |
01 Feb 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2210 | 0.2210 | 1,284,400 |
31 Jan 2024 | 0.2280 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 1,072,400 |
30 Jan 2024 | 0.2480 | 0.2480 | 0.2280 | 0.2340 | 0.2340 | 1,857,500 |
29 Jan 2024 | 0.2280 | 0.2490 | 0.2280 | 0.2480 | 0.2480 | 2,235,800 |
26 Jan 2024 | 0.2100 | 0.2330 | 0.2100 | 0.2280 | 0.2280 | 1,605,700 |
25 Jan 2024 | 0.2170 | 0.2200 | 0.2010 | 0.2150 | 0.2150 | 1,273,400 |
24 Jan 2024 | 0.2180 | 0.2270 | 0.2070 | 0.2150 | 0.2150 | 1,552,100 |
23 Jan 2024 | 0.2200 | 0.2290 | 0.2100 | 0.2180 | 0.2180 | 1,579,500 |
22 Jan 2024 | 0.2100 | 0.2240 | 0.2050 | 0.2200 | 0.2200 | 2,542,200 |
19 Jan 2024 | 0.1960 | 0.2080 | 0.1770 | 0.2030 | 0.2030 | 2,604,100 |
18 Jan 2024 | 0.1950 | 0.2100 | 0.1920 | 0.1960 | 0.1960 | 2,334,100 |
17 Jan 2024 | 0.2090 | 0.2100 | 0.1860 | 0.1980 | 0.1980 | 3,760,000 |
16 Jan 2024 | 0.2140 | 0.2200 | 0.2020 | 0.2100 | 0.2100 | 2,342,600 |
12 Jan 2024 | 0.2200 | 0.2350 | 0.2150 | 0.2190 | 0.2190 | 1,299,600 |
11 Jan 2024 | 0.2330 | 0.2370 | 0.2200 | 0.2300 | 0.2300 | 1,402,800 |
10 Jan 2024 | 0.2240 | 0.2380 | 0.2070 | 0.2380 | 0.2380 | 1,556,100 |
09 Jan 2024 | 0.2500 | 0.2500 | 0.2210 | 0.2270 | 0.2270 | 2,248,700 |
08 Jan 2024 | 0.2000 | 0.2580 | 0.1960 | 0.2420 | 0.2420 | 6,845,500 |
05 Jan 2024 | 0.2100 | 0.2100 | 0.1980 | 0.1980 | 0.1980 | 3,550,300 |
04 Jan 2024 | 0.2150 | 0.2200 | 0.2030 | 0.2100 | 0.2100 | 3,562,500 |
03 Jan 2024 | 0.2400 | 0.2400 | 0.2150 | 0.2160 | 0.2160 | 4,935,800 |
02 Jan 2024 | 0.2430 | 0.2450 | 0.2310 | 0.2360 | 0.2360 | 2,559,300 |
29 Dec 2023 | 0.2420 | 0.2480 | 0.2300 | 0.2350 | 0.2350 | 4,454,700 |
28 Dec 2023 | 0.2600 | 0.2650 | 0.2470 | 0.2490 | 0.2490 | 3,297,000 |
27 Dec 2023 | 0.2570 | 0.2600 | 0.2440 | 0.2570 | 0.2570 | 3,756,800 |
26 Dec 2023 | 0.2800 | 0.2850 | 0.2400 | 0.2510 | 0.2510 | 4,841,000 |
22 Dec 2023 | 0.2470 | 0.2650 | 0.2470 | 0.2640 | 0.2640 | 4,267,700 |
21 Dec 2023 | 0.2500 | 0.2500 | 0.2410 | 0.2450 | 0.2450 | 4,111,800 |
20 Dec 2023 | 0.2900 | 0.3000 | 0.2500 | 0.2520 | 0.2520 | 6,172,000 |
19 Dec 2023 | 0.3000 | 0.3100 | 0.2820 | 0.2880 | 0.2880 | 4,070,200 |
18 Dec 2023 | 0.3700 | 0.3750 | 0.2810 | 0.2990 | 0.2990 | 7,531,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |