Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,486,000 |
02 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 2,052,800 |
30 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,198,900 |
29 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 861,800 |
26 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,994,000 |
25 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 421,200 |
24 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 4,791,700 |
23 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,148,600 |
22 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 7,089,600 |
19 Apr 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 4,852,700 |
18 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,050,200 |
17 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,818,300 |
16 Apr 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 4,564,200 |
15 Apr 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 10,159,300 |
12 Apr 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 5,863,500 |
11 Apr 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 15,658,900 |
09 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 6,007,700 |
08 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 8,320,400 |
05 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 2,904,900 |
04 Apr 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 2,219,400 |
03 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 7,594,000 |
02 Apr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 10,250,900 |
01 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 7,256,000 |
28 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 4,737,500 |
27 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 8,659,100 |
26 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 12,643,500 |
25 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,800,300 |
22 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 3,176,000 |
21 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 7,413,800 |
20 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 3,913,300 |
19 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 14,204,600 |
18 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 9,529,100 |
15 Mar 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 15,241,400 |
14 Mar 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 14,447,100 |
13 Mar 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 15,164,100 |
12 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 26,128,700 |
11 Mar 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 23,169,500 |
08 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 17,668,300 |
07 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 7,192,000 |
06 Mar 2024 | 0.0300 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 18,608,100 |
05 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 12,098,700 |
04 Mar 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 18,111,400 |
01 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 996,700 |
29 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 7,989,300 |
28 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 11,302,100 |
27 Feb 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 20,154,200 |
26 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 3,300,800 |
23 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,954,800 |
22 Feb 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 14,985,200 |
21 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 5,645,000 |
20 Feb 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 10,460,400 |
19 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 4,012,200 |
16 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 3,641,000 |
15 Feb 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 27,543,500 |
14 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 2,761,500 |
13 Feb 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 25,768,000 |
09 Feb 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 20,787,200 |
08 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 4,926,600 |
07 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 5,009,700 |
06 Feb 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 5,626,900 |
05 Feb 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 8,731,200 |
02 Feb 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 4,615,400 |
01 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 4,573,800 |
31 Jan 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 9,616,500 |
30 Jan 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 5,112,800 |
29 Jan 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 7,036,400 |
26 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 2,927,700 |
25 Jan 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 7,028,600 |
24 Jan 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 18,828,500 |
23 Jan 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 6,908,100 |
22 Jan 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 6,424,100 |
19 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 9,525,200 |
18 Jan 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 7,586,500 |
17 Jan 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 3,744,900 |
16 Jan 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 10,661,600 |
15 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 9,511,000 |
12 Jan 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 6,779,800 |
11 Jan 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 13,608,500 |
10 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 19,988,400 |
09 Jan 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 27,723,500 |
08 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 9,442,700 |
05 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 8,693,400 |
04 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 6,016,800 |
03 Jan 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 14,729,300 |
02 Jan 2024 | 0.0390 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 26,825,900 |
29 Dec 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 41,555,500 |
28 Dec 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 2,528,800 |
27 Dec 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 11,829,000 |
26 Dec 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 8,776,600 |
22 Dec 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 22,183,900 |
21 Dec 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 9,528,500 |
20 Dec 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 11,660,300 |
19 Dec 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 18,993,900 |
18 Dec 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 7,905,400 |
15 Dec 2023 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 17,749,800 |
14 Dec 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 19,919,100 |
13 Dec 2023 | 0.0440 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 13,183,600 |
12 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 7,372,300 |
11 Dec 2023 | 0.0460 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 15,899,400 |
08 Dec 2023 | 0.0480 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 17,126,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |