Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0198 | 0.0210 | 0.0198 | 0.0200 | 0.0200 | 1,488,428 |
30 Apr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,051,800 |
29 Apr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 533,200 |
26 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,402,700 |
25 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,360,700 |
24 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 943,900 |
23 Apr 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 1,044,600 |
22 Apr 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 2,107,400 |
19 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 710,000 |
18 Apr 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 211,200 |
17 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,108,300 |
16 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 591,400 |
15 Apr 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 194,200 |
12 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 146,100 |
11 Apr 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 1,704,500 |
10 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 412,100 |
09 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 583,000 |
08 Apr 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 1,466,200 |
05 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 452,300 |
04 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 773,200 |
03 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 398,300 |
02 Apr 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 563,300 |
01 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,466,400 |
28 Mar 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 945,600 |
27 Mar 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 872,800 |
26 Mar 2024 | 0.0190 | 0.0220 | 0.0170 | 0.0180 | 0.0180 | 1,016,400 |
25 Mar 2024 | 0.0170 | 0.0220 | 0.0170 | 0.0220 | 0.0220 | 262,900 |
22 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 244,300 |
21 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 678,700 |
20 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 615,900 |
19 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 874,800 |
18 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,441,200 |
15 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,221,900 |
14 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,133,400 |
13 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 545,700 |
12 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,318,200 |
11 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 498,900 |
08 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 590,400 |
07 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,919,800 |
06 Mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 821,600 |
05 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 769,400 |
04 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 814,300 |
01 Mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 331,400 |
29 Feb 2024 | 0.0160 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 2,430,600 |
28 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 356,900 |
27 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,565,700 |
26 Feb 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 2,223,800 |
23 Feb 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,939,600 |
22 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,310,500 |
21 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 199,800 |
20 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,536,800 |
16 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,719,700 |
15 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,677,000 |
14 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 614,900 |
13 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,929,200 |
12 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,463,700 |
09 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 857,300 |
08 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 765,200 |
07 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,939,500 |
06 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,112,600 |
05 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,022,200 |
02 Feb 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 3,541,800 |
01 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 474,800 |
31 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,220,600 |
30 Jan 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 940,900 |
29 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,592,300 |
26 Jan 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 895,800 |
25 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 293,300 |
24 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 148,700 |
23 Jan 2024 | 0.0190 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 1,516,900 |
22 Jan 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 411,700 |
19 Jan 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,010,600 |
18 Jan 2024 | 0.0150 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 707,600 |
17 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 673,400 |
16 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 873,800 |
12 Jan 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 2,749,600 |
11 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 334,400 |
10 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 822,200 |
09 Jan 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 664,900 |
08 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,002,000 |
05 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 750,900 |
04 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 456,200 |
03 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 409,600 |
02 Jan 2024 | 0.0170 | 0.0190 | 0.0150 | 0.0160 | 0.0160 | 5,386,300 |
29 Dec 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 1,291,000 |
28 Dec 2023 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 1,937,400 |
27 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,439,900 |
26 Dec 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 852,400 |
22 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,930,600 |
21 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,529,800 |
20 Dec 2023 | 0.0190 | 0.0230 | 0.0190 | 0.0210 | 0.0210 | 2,401,900 |
19 Dec 2023 | 0.0200 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 3,983,800 |
18 Dec 2023 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 2,022,900 |
15 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 844,100 |
14 Dec 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,979,500 |
13 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 929,700 |
12 Dec 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 644,200 |
11 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 783,400 |
08 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 387,000 |
07 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 359,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |