Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 61,633 |
17 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 284,470 |
16 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 168,741 |
15 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,022,745 |
12 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
11 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 8,632 |
10 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 176,584 |
09 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 297,991 |
05 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 101,178 |
04 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 63,115 |
03 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 318,010 |
02 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 29,344 |
28 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 452,903 |
27 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,547 |
26 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 499,357 |
25 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 370,463 |
22 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 43,222 |
21 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 178,529 |
20 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 106,393 |
19 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 233,125 |
18 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 440,001 |
15 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,114 |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,849 |
13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,092 |
12 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 877,292 |
11 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 44,273 |
08 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
07 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 311,030 |
06 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 333,562 |
05 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 597,474 |
04 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 139,148 |
01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 211,736 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 76,508 |
28 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 479,035 |
27 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,297,860 |
26 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 266,645 |
23 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 64,754 |
22 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 52,444 |
21 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 118,967 |
20 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 67,761 |
19 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 88,855 |
16 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 130,980 |
15 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 106,693 |
14 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 16,945 |
13 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 34,101 |
12 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 92,560 |
09 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 206,982 |
08 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 272,703 |
07 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,107 |
05 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,397 |
02 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 65,685 |
01 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 36,920 |
31 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,985 |
30 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 11,434 |
29 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 22,429 |
26 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,236 |
25 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 61,036 |
24 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 110,033 |
23 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 125,850 |
22 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 7,842 |
19 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 12,104 |
18 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 17,719 |
17 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,224 |
16 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 74,294 |
15 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 148,297 |
12 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 441,528 |
11 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 98,134 |
10 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 34,261 |
09 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 214,794 |
08 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 58,862 |
05 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 58,066 |
04 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,966 |
03 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 29,517 |
29 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 16,286 |
28 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 9,797 |
27 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 108,992 |
22 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,171 |
21 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 7,325 |
20 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 63,164 |
19 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,813 |
18 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 116,549 |
15 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 35,553 |
14 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 840,646 |
13 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 56,624 |
12 Dec 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 241,319 |
11 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 30,949 |
08 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 92,275 |
07 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 37,123 |
06 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 8,068 |
05 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 329,037 |
04 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 165,143 |
01 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 44,962 |
30 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 101,596 |
29 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 583 |
28 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 18,052 |
27 Nov 2023 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 616,953 |
24 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,406 |
23 Nov 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 45,692 |
22 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 135,361 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |