Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0270 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 143,098,134 |
02 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 123,488,606 |
01 May 2024 | 0.0250 | 0.0290 | 0.0230 | 0.0260 | 0.0260 | 259,665,920 |
30 Apr 2024 | 0.0280 | 0.0330 | 0.0240 | 0.0260 | 0.0260 | 1,214,923,210 |
29 Apr 2024 | 0.0250 | 0.0400 | 0.0240 | 0.0280 | 0.0280 | 3,328 |
26 Apr 2024 | 0.0260 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 151,453,828 |
25 Apr 2024 | 0.0250 | 0.0300 | 0.0230 | 0.0250 | 0.0250 | 152,193,240 |
24 Apr 2024 | 0.0250 | 0.0300 | 0.0240 | 0.0270 | 0.0270 | 591,159,485 |
23 Apr 2024 | 0.0280 | 0.0320 | 0.0260 | 0.0290 | 0.0290 | 71,493,269 |
22 Apr 2024 | 0.0290 | 0.0320 | 0.0270 | 0.0290 | 0.0290 | 77,628,419 |
19 Apr 2024 | 0.0290 | 0.0350 | 0.0260 | 0.0290 | 0.0290 | 228,408,219 |
18 Apr 2024 | 0.0300 | 0.0350 | 0.0270 | 0.0310 | 0.0310 | 101,420,552 |
17 Apr 2024 | 0.0270 | 0.0370 | 0.0250 | 0.0300 | 0.0300 | 379,154,016 |
16 Apr 2024 | 0.0300 | 0.0400 | 0.0270 | 0.0290 | 0.0290 | 144,307,440 |
15 Apr 2024 | 0.0310 | 0.0400 | 0.0280 | 0.0310 | 0.0310 | 149,396,767 |
12 Apr 2024 | 0.0370 | 0.0370 | 0.0280 | 0.0330 | 0.0330 | 78,771,049 |
11 Apr 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0320 | 0.0320 | 50,127,702 |
10 Apr 2024 | 0.0300 | 0.0380 | 0.0270 | 0.0310 | 0.0310 | 260,536,195 |
09 Apr 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0290 | 0.0290 | 124,231,460 |
08 Apr 2024 | 0.0300 | 0.0400 | 0.0270 | 0.0320 | 0.0320 | 303,950,636 |
05 Apr 2024 | 0.0330 | 0.0380 | 0.0300 | 0.0320 | 0.0320 | 219,674,269 |
04 Apr 2024 | 0.0390 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 98,955,459 |
03 Apr 2024 | 0.0380 | 0.0410 | 0.0320 | 0.0370 | 0.0370 | 141,764,001 |
02 Apr 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0350 | 0.0350 | 102,574,183 |
28 Mar 2024 | 0.0300 | 0.0380 | 0.0300 | 0.0360 | 0.0360 | 249,391,718 |
27 Mar 2024 | 0.0340 | 0.0380 | 0.0270 | 0.0350 | 0.0350 | 221,353,595 |
26 Mar 2024 | 0.0310 | 0.0350 | 0.0300 | 0.0320 | 0.0320 | 300,247,789 |
25 Mar 2024 | 0.0320 | 0.0400 | 0.0300 | 0.0320 | 0.0320 | 324,260,781 |
22 Mar 2024 | 0.0350 | 0.0400 | 0.0280 | 0.0340 | 0.0340 | 451,012,124 |
21 Mar 2024 | 0.0320 | 0.0350 | 0.0290 | 0.0320 | 0.0320 | 467,751,449 |
20 Mar 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 162,980,187 |
19 Mar 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 75,395,967 |
18 Mar 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 47,887,865 |
15 Mar 2024 | 0.0390 | 0.0390 | 0.0320 | 0.0330 | 0.0330 | 147,399,752 |
14 Mar 2024 | 0.0320 | 0.0420 | 0.0310 | 0.0310 | 0.0310 | 66,963,457 |
13 Mar 2024 | 0.0400 | 0.0400 | 0.0310 | 0.0330 | 0.0330 | 75,014,590 |
12 Mar 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 158,954,034 |
11 Mar 2024 | 0.0320 | 0.0370 | 0.0310 | 0.0330 | 0.0330 | 143,516,210 |
08 Mar 2024 | 0.0310 | 0.0400 | 0.0310 | 0.0350 | 0.0350 | 172,967,218 |
07 Mar 2024 | 0.0330 | 0.0400 | 0.0310 | 0.0310 | 0.0310 | 85,372,408 |
06 Mar 2024 | 0.0320 | 0.0420 | 0.0320 | 0.0350 | 0.0350 | 112,143,140 |
05 Mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 318,568,729 |
04 Mar 2024 | 0.0320 | 0.0350 | 0.0280 | 0.0320 | 0.0320 | 209,690,721 |
01 Mar 2024 | 0.0310 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 148,797,866 |
29 Feb 2024 | 0.0350 | 0.0450 | 0.0300 | 0.0320 | 0.0320 | 475,398,729 |
28 Feb 2024 | 0.0300 | 0.0350 | 0.0280 | 0.0320 | 0.0320 | 309,605,635 |
27 Feb 2024 | 0.0290 | 0.0350 | 0.0280 | 0.0300 | 0.0300 | 100,827,398 |
26 Feb 2024 | 0.0290 | 0.0340 | 0.0270 | 0.0320 | 0.0320 | 86,225,279 |
23 Feb 2024 | 0.0310 | 0.0350 | 0.0280 | 0.0330 | 0.0330 | 254,009,146 |
22 Feb 2024 | 0.0310 | 0.0350 | 0.0280 | 0.0310 | 0.0310 | 258,538,749 |
21 Feb 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 235,938,562 |
20 Feb 2024 | 0.0320 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 235,352,062 |
19 Feb 2024 | 0.0360 | 0.0390 | 0.0300 | 0.0320 | 0.0320 | 484,656,426 |
16 Feb 2024 | 0.0400 | 0.0400 | 0.0320 | 0.0370 | 0.0370 | 330,682,823 |
15 Feb 2024 | 0.0320 | 0.0370 | 0.0300 | 0.0340 | 0.0340 | 83,734,785 |
14 Feb 2024 | 0.0340 | 0.0370 | 0.0320 | 0.0330 | 0.0330 | 275,438,054 |
13 Feb 2024 | 0.0380 | 0.0450 | 0.0300 | 0.0360 | 0.0360 | 235,464,151 |
12 Feb 2024 | 0.0320 | 0.0390 | 0.0300 | 0.0360 | 0.0360 | 174,647,583 |
09 Feb 2024 | 0.0360 | 0.0390 | 0.0340 | 0.0350 | 0.0350 | 130,960,983 |
08 Feb 2024 | 0.0450 | 0.0450 | 0.0360 | 0.0370 | 0.0370 | 259,660,364 |
07 Feb 2024 | 0.0330 | 0.0500 | 0.0310 | 0.0420 | 0.0420 | 779,642,449 |
06 Feb 2024 | 0.0270 | 0.0370 | 0.0270 | 0.0330 | 0.0330 | 325,602,287 |
05 Feb 2024 | 0.0320 | 0.0380 | 0.0290 | 0.0310 | 0.0310 | 437,371,886 |
02 Feb 2024 | 0.0340 | 0.0380 | 0.0320 | 0.0340 | 0.0340 | 558,973,977 |
01 Feb 2024 | 0.0370 | 0.0380 | 0.0320 | 0.0340 | 0.0340 | 385,204,205 |
31 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 477,867,057 |
30 Jan 2024 | 0.0360 | 0.0400 | 0.0330 | 0.0360 | 0.0360 | 519,131,876 |
29 Jan 2024 | 0.0370 | 0.0450 | 0.0350 | 0.0370 | 0.0370 | 578,147,013 |
26 Jan 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 1,008,428,195 |
25 Jan 2024 | 0.0400 | 0.0420 | 0.0360 | 0.0390 | 0.0390 | 459,103,921 |
24 Jan 2024 | 0.0400 | 0.0460 | 0.0390 | 0.0410 | 0.0410 | 639,949,075 |
23 Jan 2024 | 0.0450 | 0.0500 | 0.0410 | 0.0410 | 0.0410 | 587,592,776 |
22 Jan 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0470 | 0.0470 | 175,029,163 |
19 Jan 2024 | 0.0460 | 0.0520 | 0.0450 | 0.0500 | 0.0500 | 293,744,041 |
18 Jan 2024 | 0.0450 | 0.0500 | 0.0430 | 0.0460 | 0.0460 | 531,973,165 |
17 Jan 2024 | 0.0440 | 0.0500 | 0.0420 | 0.0470 | 0.0470 | 200,138,239 |
16 Jan 2024 | 0.0450 | 0.0490 | 0.0430 | 0.0460 | 0.0460 | 370,259,402 |
15 Jan 2024 | 0.0500 | 0.0520 | 0.0450 | 0.0450 | 0.0450 | 437,368,310 |
12 Jan 2024 | 0.0460 | 0.0550 | 0.0460 | 0.0490 | 0.0490 | 324,754,448 |
11 Jan 2024 | 0.0500 | 0.0550 | 0.0480 | 0.0510 | 0.0510 | 93,931,176 |
10 Jan 2024 | 0.0550 | 0.0560 | 0.0480 | 0.0520 | 0.0520 | 265,593,280 |
09 Jan 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 306,566,241 |
08 Jan 2024 | 0.0580 | 0.0650 | 0.0530 | 0.0580 | 0.0580 | 357,241,949 |
05 Jan 2024 | 0.0650 | 0.0650 | 0.0580 | 0.0590 | 0.0590 | 164,234,757 |
04 Jan 2024 | 0.0660 | 0.0690 | 0.0560 | 0.0620 | 0.0620 | 500,300,231 |
03 Jan 2024 | 0.0770 | 0.0890 | 0.0670 | 0.0690 | 0.0690 | 576,686,318 |
02 Jan 2024 | 0.0700 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 509,345,716 |
29 Dec 2023 | 0.0640 | 0.0700 | 0.0560 | 0.0650 | 0.0650 | 163,203,649 |
28 Dec 2023 | 0.0570 | 0.0600 | 0.0480 | 0.0570 | 0.0570 | 69,289,864 |
27 Dec 2023 | 0.0510 | 0.0600 | 0.0480 | 0.0560 | 0.0560 | 97,978,379 |
22 Dec 2023 | 0.0550 | 0.0600 | 0.0540 | 0.0570 | 0.0570 | 110,268,098 |
21 Dec 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0520 | 0.0520 | 93,711,008 |
20 Dec 2023 | 0.0550 | 0.0600 | 0.0540 | 0.0550 | 0.0550 | 62,670,427 |
19 Dec 2023 | 0.0550 | 0.0650 | 0.0530 | 0.0580 | 0.0580 | 73,041,328 |
18 Dec 2023 | 0.0540 | 0.0620 | 0.0500 | 0.0570 | 0.0570 | 128,097,337 |
15 Dec 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0590 | 0.0590 | 27,827,410 |
14 Dec 2023 | 0.0600 | 0.0680 | 0.0570 | 0.0590 | 0.0590 | 139,932,365 |
13 Dec 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0590 | 0.0590 | 137,994,007 |
12 Dec 2023 | 0.0580 | 0.0640 | 0.0500 | 0.0550 | 0.0550 | 178,014,937 |
11 Dec 2023 | 0.0590 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 375,100,856 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |