Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 236,293 |
01 May 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 7,576,644 |
30 Apr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 248,831 |
29 Apr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 164,275 |
26 Apr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 1,900,063 |
25 Apr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 8,604,059 |
24 Apr 2024 | 0.0390 | 0.0380 | 0.0360 | 0.0390 | 0.0390 | 18,761,997 |
23 Apr 2024 | 0.0390 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 2,251,657 |
22 Apr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 14,633,676 |
19 Apr 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 7,854,387 |
18 Apr 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 21,729,466 |
17 Apr 2024 | 0.0380 | 0.0400 | 0.0330 | 0.0380 | 0.0380 | 14,218,910 |
16 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 31,871,328 |
15 Apr 2024 | 0.0330 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 144,223,033 |
12 Apr 2024 | 0.0430 | 0.0450 | 0.0310 | 0.0330 | 0.0330 | 45,030,288 |
11 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
10 Apr 2024 | 0.0430 | 0.0420 | 0.0370 | 0.0430 | 0.0430 | 16,872,625 |
09 Apr 2024 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 860,627 |
08 Apr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 2,759,924 |
05 Apr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 3,036,080 |
04 Apr 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0430 | 0.0430 | 44,653,731 |
03 Apr 2024 | 0.0430 | 0.0450 | 0.0380 | 0.0430 | 0.0430 | 9,179,715 |
02 Apr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 3,595,946 |
28 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0430 | 0.0430 | 22,881,752 |
27 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 5,141,522 |
26 Mar 2024 | 0.0450 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 2,447,652 |
25 Mar 2024 | 0.0430 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 2,735,152 |
22 Mar 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 2,121,627 |
21 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 74,667,839 |
20 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 5,222,111 |
19 Mar 2024 | 0.0530 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 31,071,875 |
18 Mar 2024 | 0.0430 | 0.0600 | 0.0400 | 0.0550 | 0.0550 | 134,163,498 |
15 Mar 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 1,460,282 |
14 Mar 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 797,766 |
13 Mar 2024 | 0.0440 | 0.0470 | 0.0410 | 0.0430 | 0.0430 | 24,176,052 |
12 Mar 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0440 | 0.0440 | 1,542,994 |
11 Mar 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 7,018,729 |
08 Mar 2024 | 0.0480 | 0.0470 | 0.0450 | 0.0480 | 0.0480 | 4,996,806 |
07 Mar 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 13,190,576 |
06 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,349,146 |
05 Mar 2024 | 0.0530 | 0.0550 | 0.0460 | 0.0480 | 0.0480 | 27,668,971 |
04 Mar 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 301,613 |
01 Mar 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 12,760,707 |
29 Feb 2024 | 0.0480 | 0.0550 | 0.0450 | 0.0530 | 0.0530 | 51,622,128 |
28 Feb 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 9,522,242 |
27 Feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0480 | 0.0480 | 5,207,204 |
26 Feb 2024 | 0.0500 | 0.0530 | 0.0480 | 0.0500 | 0.0500 | 765,412 |
23 Feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 9,069,705 |
22 Feb 2024 | 0.0480 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 14,627,762 |
21 Feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0510 | 0.0510 | 118,910,888 |
20 Feb 2024 | 0.0730 | 0.0900 | 0.0700 | 0.0850 | 0.0850 | 62,339,504 |
19 Feb 2024 | 0.0900 | 0.0950 | 0.0700 | 0.0730 | 0.0730 | 43,095,206 |
16 Feb 2024 | 0.0630 | 0.0930 | 0.0500 | 0.0900 | 0.0900 | 151,162,230 |
15 Feb 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 1,296,163 |
14 Feb 2024 | 0.0650 | 0.0630 | 0.0550 | 0.0630 | 0.0630 | 22,616,095 |
13 Feb 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 740,668 |
12 Feb 2024 | 0.0650 | 0.0700 | 0.0660 | 0.0650 | 0.0650 | 188,726 |
09 Feb 2024 | 0.0650 | 0.0690 | 0.0620 | 0.0650 | 0.0650 | 4,927,725 |
08 Feb 2024 | 0.0650 | 0.0690 | 0.0660 | 0.0650 | 0.0650 | 3,474,444 |
07 Feb 2024 | 0.0680 | 0.0750 | 0.0610 | 0.0650 | 0.0650 | 3,621,056 |
06 Feb 2024 | 0.0730 | 0.0750 | 0.0580 | 0.0680 | 0.0680 | 21,809,350 |
05 Feb 2024 | 0.0750 | 0.0800 | 0.0660 | 0.0730 | 0.0730 | 17,114,619 |
02 Feb 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0750 | 0.0750 | 4,153,431 |
01 Feb 2024 | 0.0850 | 0.0840 | 0.0700 | 0.0800 | 0.0800 | 7,356,748 |
31 Jan 2024 | 0.0850 | 0.0820 | 0.0800 | 0.0850 | 0.0850 | 2,999,302 |
30 Jan 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 611,105 |
29 Jan 2024 | 0.0850 | 0.0800 | 0.0800 | 0.0850 | 0.0850 | 1,100 |
26 Jan 2024 | 0.0850 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 329,732 |
25 Jan 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 7,553,668 |
24 Jan 2024 | 0.0850 | 0.0950 | 0.0800 | 0.0880 | 0.0880 | 59,361 |
23 Jan 2024 | 0.0850 | 0.0950 | 0.0820 | 0.0880 | 0.0880 | 303,684 |
22 Jan 2024 | 0.0850 | 0.0870 | 0.0800 | 0.0850 | 0.0850 | 1,399,206 |
19 Jan 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0880 | 0.0880 | 3,587,948 |
18 Jan 2024 | 0.0850 | 0.0900 | 0.0820 | 0.0850 | 0.0850 | 66,361 |
17 Jan 2024 | 0.0880 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 5,649,444 |
16 Jan 2024 | 0.0880 | 0.0950 | 0.0800 | 0.0880 | 0.0880 | 493,814 |
15 Jan 2024 | 0.0860 | 0.0900 | 0.0800 | 0.0880 | 0.0880 | 1,101,487 |
12 Jan 2024 | 0.0930 | 0.0950 | 0.0800 | 0.0880 | 0.0880 | 1,176,319 |
11 Jan 2024 | 0.0930 | 0.0940 | 0.0900 | 0.0930 | 0.0930 | 561,885 |
10 Jan 2024 | 0.0930 | 0.0940 | 0.0900 | 0.0930 | 0.0930 | 1,187,340 |
09 Jan 2024 | 0.0930 | 0.0950 | 0.0900 | 0.0930 | 0.0930 | 840,411 |
08 Jan 2024 | 0.0930 | 0.0940 | 0.0940 | 0.0930 | 0.0930 | 1,415,386 |
05 Jan 2024 | 0.0930 | 0.0940 | 0.0900 | 0.0930 | 0.0930 | 469,654 |
04 Jan 2024 | 0.0930 | 0.0950 | 0.0900 | 0.0930 | 0.0930 | 6,402,946 |
03 Jan 2024 | 0.0930 | 0.0950 | 0.0910 | 0.0930 | 0.0930 | 13,523,034 |
02 Jan 2024 | 0.1080 | 0.1080 | 0.0860 | 0.0930 | 0.0930 | 25,626,448 |
29 Dec 2023 | 0.0900 | 0.1030 | 0.0840 | 0.0950 | 0.0950 | 34,579,099 |
28 Dec 2023 | 0.0900 | 0.1000 | 0.0700 | 0.0900 | 0.0900 | 3,526,405 |
27 Dec 2023 | 0.0750 | 0.1000 | 0.0700 | 0.0900 | 0.0900 | 25,557,895 |
22 Dec 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 3,021,795 |
21 Dec 2023 | 0.0850 | 0.0890 | 0.0720 | 0.0800 | 0.0800 | 1,453,860 |
20 Dec 2023 | 0.0850 | 0.0890 | 0.0820 | 0.0850 | 0.0850 | 67,815 |
19 Dec 2023 | 0.0850 | 0.0840 | 0.0820 | 0.0850 | 0.0850 | 1,545,350 |
18 Dec 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 354,580 |
15 Dec 2023 | 0.0850 | 0.0890 | 0.0750 | 0.0850 | 0.0850 | 8,873,657 |
14 Dec 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 8,357,919 |
13 Dec 2023 | 0.0950 | 0.0910 | 0.0800 | 0.0850 | 0.0850 | 9,047,943 |
12 Dec 2023 | 0.0950 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 460,390 |
11 Dec 2023 | 0.0950 | 0.0970 | 0.0900 | 0.0950 | 0.0950 | 2,965,826 |
08 Dec 2023 | 0.0950 | 0.0980 | 0.0900 | 0.0950 | 0.0950 | 2,822,878 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |