Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0179 | 0.0179 | 0.0167 | 0.0168 | 0.0168 | 179,624,079 |
20 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 259,998,030 |
17 May 2024 | 0.0190 | 0.0180 | 0.0180 | 0.0190 | 0.0190 | 91,177,048 |
16 May 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 140,948,038 |
15 May 2024 | 0.0200 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 171,801,712 |
14 May 2024 | 0.0200 | 0.0190 | 0.0180 | 0.0200 | 0.0200 | 89,235,874 |
13 May 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 93,577,585 |
10 May 2024 | 0.0210 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 309,723,816 |
09 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 120,452,769 |
08 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 142,187,648 |
07 May 2024 | 0.0220 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 232,551,023 |
03 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 153,494,590 |
02 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 86,439,129 |
01 May 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 440,341,373 |
30 Apr 2024 | 0.0200 | 0.0250 | 0.0190 | 0.0230 | 0.0230 | 132,809,777 |
29 Apr 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 393,097,550 |
26 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 82,329,851 |
25 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 142,990,060 |
24 Apr 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 468,591,666 |
23 Apr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 832,313,028 |
22 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 106,611,312 |
19 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 37,025,014 |
18 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 149,490,434 |
17 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 53,497,965 |
16 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 178,267,303 |
15 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 356,556,820 |
12 Apr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 240,760,668 |
11 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 147,707,558 |
10 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 133,770,740 |
09 Apr 2024 | 0.0190 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 382,845,068 |
08 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 261,190,950 |
05 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 159,637,016 |
04 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 48,928,633 |
03 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 93,849,805 |
02 Apr 2024 | 0.0190 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 86,697,419 |
28 Mar 2024 | 0.0200 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 424,591,939 |
27 Mar 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 186,601,319 |
26 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 119,974,009 |
25 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 67,691,954 |
22 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 121,739,210 |
21 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 347,164,932 |
20 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 290,928,524 |
19 Mar 2024 | 0.0210 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 353,110,173 |
18 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 631,990,347 |
15 Mar 2024 | 0.0220 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 253,906,939 |
14 Mar 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 348,997,380 |
13 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 86,323,942 |
12 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 63,838,980 |
11 Mar 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 371,741,130 |
08 Mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 464,728,394 |
07 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 436,913,189 |
06 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 421,529,746 |
05 Mar 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 355,173,380 |
04 Mar 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 191,987,171 |
01 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 655,934,535 |
29 Feb 2024 | 0.0220 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 357,908,526 |
28 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 185,229,118 |
27 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 189,532,561 |
26 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 206,884,520 |
23 Feb 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 358,696,886 |
22 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 485,656,160 |
21 Feb 2024 | 0.0250 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 278,865,457 |
20 Feb 2024 | 0.0230 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 65,339,273 |
19 Feb 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 415,062,452 |
16 Feb 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 277,479,297 |
15 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 4,036 |
14 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 194,524,682 |
13 Feb 2024 | 0.0200 | 0.0230 | 0.0190 | 0.0210 | 0.0210 | 921,740,229 |
12 Feb 2024 | 0.0190 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 570,739,504 |
09 Feb 2024 | 0.0220 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 549,528,148 |
08 Feb 2024 | 0.0230 | 0.0290 | 0.0200 | 0.0220 | 0.0220 | 3,010 |
07 Feb 2024 | 0.0190 | 0.0230 | 0.0180 | 0.0220 | 0.0220 | 406,675,139 |
06 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 190,253,025 |
05 Feb 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 196,153,476 |
02 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 84,710,815 |
01 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 544,560,567 |
31 Jan 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0220 | 0.0220 | 807,747,869 |
30 Jan 2024 | 0.0180 | 0.0210 | 0.0160 | 0.0190 | 0.0190 | 529,603,514 |
29 Jan 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 276,765,387 |
26 Jan 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 46,377,446 |
25 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 96,105,685 |
24 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 97,903,408 |
23 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 78,158,915 |
22 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 104,395,074 |
19 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 122,110,587 |
18 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 37,935,182 |
17 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 148,716,349 |
16 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 181,860,536 |
15 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 128,005,884 |
12 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 371,882,884 |
11 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 529,397,465 |
10 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 4,617,001 |
09 Jan 2024 | 0.0220 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 132,873,931 |
08 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 217,265,452 |
05 Jan 2024 | 0.0230 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 46,586,777 |
04 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 117,597,629 |
03 Jan 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 573,281,527 |
02 Jan 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 395,980,101 |
29 Dec 2023 | 0.0250 | 0.0260 | 0.0210 | 0.0220 | 0.0220 | 7,357,390 |
28 Dec 2023 | 0.0230 | 0.0290 | 0.0200 | 0.0250 | 0.0250 | 2,383,920,920 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |