Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0092 | 0.0100 | 0.0092 | 0.0099 | 0.0099 | 161,499 |
17 Apr 2024 | 0.0100 | 0.0105 | 0.0092 | 0.0098 | 0.0098 | 584,810 |
16 Apr 2024 | 0.0093 | 0.0108 | 0.0090 | 0.0100 | 0.0100 | 904,983 |
15 Apr 2024 | 0.0114 | 0.0114 | 0.0070 | 0.0100 | 0.0100 | 3,054,631 |
12 Apr 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0105 | 0.0105 | 780,310 |
11 Apr 2024 | 0.0081 | 0.0120 | 0.0080 | 0.0110 | 0.0110 | 3,532,017 |
10 Apr 2024 | 0.0121 | 0.0123 | 0.0117 | 0.0119 | 0.0119 | 446,916 |
09 Apr 2024 | 0.0125 | 0.0127 | 0.0120 | 0.0122 | 0.0122 | 227,170 |
08 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 3,445,721 |
05 Apr 2024 | 0.0123 | 0.0125 | 0.0120 | 0.0122 | 0.0122 | 282,848 |
04 Apr 2024 | 0.0131 | 0.0131 | 0.0120 | 0.0125 | 0.0125 | 411,245 |
03 Apr 2024 | 0.0121 | 0.0133 | 0.0118 | 0.0127 | 0.0127 | 922,529 |
02 Apr 2024 | 0.0125 | 0.0125 | 0.0116 | 0.0121 | 0.0121 | 1,231,305 |
01 Apr 2024 | 0.0131 | 0.0131 | 0.0112 | 0.0115 | 0.0115 | 358,211 |
28 Mar 2024 | 0.0131 | 0.0137 | 0.0112 | 0.0124 | 0.0124 | 2,483,141 |
27 Mar 2024 | 0.0118 | 0.0135 | 0.0113 | 0.0128 | 0.0128 | 2,705,103 |
26 Mar 2024 | 0.0114 | 0.0118 | 0.0090 | 0.0118 | 0.0118 | 1,128,751 |
25 Mar 2024 | 0.0084 | 0.0110 | 0.0081 | 0.0110 | 0.0110 | 2,996,976 |
22 Mar 2024 | 0.0080 | 0.0085 | 0.0076 | 0.0084 | 0.0084 | 671,445 |
21 Mar 2024 | 0.0082 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 440,786 |
20 Mar 2024 | 0.0084 | 0.0084 | 0.0082 | 0.0082 | 0.0082 | 225,488 |
19 Mar 2024 | 0.0084 | 0.0085 | 0.0075 | 0.0082 | 0.0082 | 1,241,650 |
18 Mar 2024 | 0.0080 | 0.0085 | 0.0072 | 0.0075 | 0.0075 | 1,329,320 |
15 Mar 2024 | 0.0078 | 0.0082 | 0.0078 | 0.0079 | 0.0079 | 666,035 |
14 Mar 2024 | 0.0078 | 0.0089 | 0.0072 | 0.0080 | 0.0080 | 950,059 |
13 Mar 2024 | 0.0089 | 0.0089 | 0.0078 | 0.0080 | 0.0080 | 580,523 |
12 Mar 2024 | 0.0090 | 0.0090 | 0.0074 | 0.0084 | 0.0084 | 918,523 |
11 Mar 2024 | 0.0087 | 0.0090 | 0.0064 | 0.0084 | 0.0084 | 2,830,402 |
08 Mar 2024 | 0.0085 | 0.0096 | 0.0079 | 0.0085 | 0.0085 | 939,668 |
07 Mar 2024 | 0.0080 | 0.0085 | 0.0074 | 0.0082 | 0.0082 | 330,954 |
06 Mar 2024 | 0.0078 | 0.0085 | 0.0063 | 0.0080 | 0.0080 | 3,336,259 |
05 Mar 2024 | 0.0085 | 0.0085 | 0.0076 | 0.0078 | 0.0078 | 2,348,626 |
04 Mar 2024 | 0.0070 | 0.0085 | 0.0053 | 0.0074 | 0.0074 | 11,927,789 |
01 Mar 2024 | 0.0061 | 0.0079 | 0.0061 | 0.0070 | 0.0070 | 5,016,112 |
29 Feb 2024 | 0.0076 | 0.0080 | 0.0061 | 0.0075 | 0.0075 | 4,166,958 |
28 Feb 2024 | 0.0081 | 0.0085 | 0.0075 | 0.0075 | 0.0075 | 3,094,038 |
27 Feb 2024 | 0.0084 | 0.0090 | 0.0074 | 0.0081 | 0.0081 | 2,470,095 |
26 Feb 2024 | 0.0086 | 0.0090 | 0.0084 | 0.0084 | 0.0084 | 1,063,990 |
23 Feb 2024 | 0.0088 | 0.0090 | 0.0086 | 0.0086 | 0.0086 | 129,550 |
22 Feb 2024 | 0.0090 | 0.0095 | 0.0085 | 0.0087 | 0.0087 | 539,246 |
21 Feb 2024 | 0.0092 | 0.0094 | 0.0085 | 0.0090 | 0.0090 | 536,265 |
20 Feb 2024 | 0.0095 | 0.0096 | 0.0089 | 0.0092 | 0.0092 | 312,617 |
16 Feb 2024 | 0.0085 | 0.0090 | 0.0083 | 0.0089 | 0.0089 | 561,150 |
15 Feb 2024 | 0.0089 | 0.0091 | 0.0084 | 0.0085 | 0.0085 | 1,104,071 |
14 Feb 2024 | 0.0091 | 0.0095 | 0.0027 | 0.0088 | 0.0088 | 13,655,425 |
13 Feb 2024 | 0.0091 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 1,811,353 |
12 Feb 2024 | 0.0092 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 2,985,168 |
09 Feb 2024 | 0.0096 | 0.0100 | 0.0091 | 0.0096 | 0.0096 | 2,772,557 |
08 Feb 2024 | 0.0095 | 0.0099 | 0.0090 | 0.0095 | 0.0095 | 2,084,781 |
07 Feb 2024 | 0.0098 | 0.0100 | 0.0091 | 0.0094 | 0.0094 | 743,357 |
06 Feb 2024 | 0.0098 | 0.0101 | 0.0095 | 0.0095 | 0.0095 | 1,259,295 |
05 Feb 2024 | 0.0099 | 0.0100 | 0.0098 | 0.0099 | 0.0099 | 805,926 |
02 Feb 2024 | 0.0102 | 0.0102 | 0.0096 | 0.0101 | 0.0101 | 1,799,526 |
01 Feb 2024 | 0.0096 | 0.0110 | 0.0095 | 0.0098 | 0.0098 | 1,813,849 |
31 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0094 | 0.0094 | 4,142,957 |
30 Jan 2024 | 0.0101 | 0.0103 | 0.0095 | 0.0098 | 0.0098 | 750,238 |
29 Jan 2024 | 0.0086 | 0.0109 | 0.0086 | 0.0099 | 0.0099 | 1,986,284 |
26 Jan 2024 | 0.0098 | 0.0108 | 0.0096 | 0.0104 | 0.0104 | 2,160,357 |
25 Jan 2024 | 0.0104 | 0.0104 | 0.0092 | 0.0096 | 0.0096 | 2,251,484 |
24 Jan 2024 | 0.0108 | 0.0109 | 0.0092 | 0.0100 | 0.0100 | 3,584,765 |
23 Jan 2024 | 0.0120 | 0.0120 | 0.0096 | 0.0103 | 0.0103 | 8,688,949 |
22 Jan 2024 | 0.0160 | 0.0160 | 0.0077 | 0.0096 | 0.0096 | 43,852,001 |
19 Jan 2024 | 0.0155 | 0.0164 | 0.0149 | 0.0160 | 0.0160 | 2,006,132 |
18 Jan 2024 | 0.0165 | 0.0169 | 0.0150 | 0.0150 | 0.0150 | 1,853,034 |
17 Jan 2024 | 0.0168 | 0.0168 | 0.0158 | 0.0158 | 0.0158 | 1,138,487 |
16 Jan 2024 | 0.0164 | 0.0176 | 0.0151 | 0.0160 | 0.0160 | 2,676,527 |
12 Jan 2024 | 0.0163 | 0.0173 | 0.0150 | 0.0150 | 0.0150 | 2,748,490 |
11 Jan 2024 | 0.0172 | 0.0172 | 0.0155 | 0.0160 | 0.0160 | 1,949,171 |
10 Jan 2024 | 0.0164 | 0.0173 | 0.0155 | 0.0161 | 0.0161 | 1,638,448 |
09 Jan 2024 | 0.0169 | 0.0173 | 0.0160 | 0.0165 | 0.0165 | 904,898 |
08 Jan 2024 | 0.0160 | 0.0169 | 0.0153 | 0.0160 | 0.0160 | 1,788,235 |
05 Jan 2024 | 0.0158 | 0.0166 | 0.0151 | 0.0157 | 0.0157 | 985,952 |
04 Jan 2024 | 0.0159 | 0.0166 | 0.0149 | 0.0158 | 0.0158 | 3,221,405 |
03 Jan 2024 | 0.0166 | 0.0169 | 0.0149 | 0.0151 | 0.0151 | 2,526,582 |
02 Jan 2024 | 0.0160 | 0.0169 | 0.0150 | 0.0166 | 0.0166 | 824,118 |
29 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 382,837 |
28 Dec 2023 | 0.0156 | 0.0165 | 0.0144 | 0.0147 | 0.0147 | 2,031,827 |
27 Dec 2023 | 0.0152 | 0.0166 | 0.0136 | 0.0151 | 0.0151 | 2,206,550 |
26 Dec 2023 | 0.0154 | 0.0162 | 0.0148 | 0.0152 | 0.0152 | 730,242 |
22 Dec 2023 | 0.0150 | 0.0154 | 0.0148 | 0.0151 | 0.0151 | 683,459 |
21 Dec 2023 | 0.0162 | 0.0162 | 0.0147 | 0.0150 | 0.0150 | 2,261,250 |
20 Dec 2023 | 0.0160 | 0.0169 | 0.0152 | 0.0155 | 0.0155 | 855,836 |
19 Dec 2023 | 0.0152 | 0.0169 | 0.0152 | 0.0169 | 0.0169 | 351,773 |
18 Dec 2023 | 0.0153 | 0.0167 | 0.0151 | 0.0163 | 0.0163 | 640,286 |
15 Dec 2023 | 0.0173 | 0.0173 | 0.0152 | 0.0167 | 0.0167 | 1,051,348 |
14 Dec 2023 | 0.0152 | 0.0169 | 0.0152 | 0.0155 | 0.0155 | 739,109 |
13 Dec 2023 | 0.0165 | 0.0169 | 0.0151 | 0.0155 | 0.0155 | 1,900,065 |
12 Dec 2023 | 0.0158 | 0.0164 | 0.0150 | 0.0160 | 0.0160 | 2,364,564 |
11 Dec 2023 | 0.0168 | 0.0178 | 0.0151 | 0.0160 | 0.0160 | 2,776,765 |
08 Dec 2023 | 0.0165 | 0.0168 | 0.0160 | 0.0168 | 0.0168 | 1,214,703 |
07 Dec 2023 | 0.0167 | 0.0169 | 0.0159 | 0.0169 | 0.0169 | 783,081 |
06 Dec 2023 | 0.0165 | 0.0170 | 0.0165 | 0.0169 | 0.0169 | 398,565 |
05 Dec 2023 | 0.0166 | 0.0170 | 0.0163 | 0.0165 | 0.0165 | 735,206 |
04 Dec 2023 | 0.0162 | 0.0171 | 0.0162 | 0.0162 | 0.0162 | 596,552 |
01 Dec 2023 | 0.0165 | 0.0170 | 0.0162 | 0.0165 | 0.0165 | 855,275 |
30 Nov 2023 | 0.0169 | 0.0170 | 0.0163 | 0.0165 | 0.0165 | 644,043 |
29 Nov 2023 | 0.0168 | 0.0170 | 0.0165 | 0.0167 | 0.0167 | 699,266 |
28 Nov 2023 | 0.0170 | 0.0179 | 0.0166 | 0.0172 | 0.0172 | 524,535 |
27 Nov 2023 | 0.0169 | 0.0170 | 0.0153 | 0.0170 | 0.0170 | 786,048 |
24 Nov 2023 | 0.0170 | 0.0172 | 0.0170 | 0.0171 | 0.0171 | 187,376 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |