Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.006486 | 0.007131 | 0.006438 | 0.007016 | 0.007016 | 4,765,371 |
27 Mar 2024 | 0.006584 | 0.006650 | 0.006367 | 0.006490 | 0.006490 | 2,214,537 |
26 Mar 2024 | 0.006670 | 0.006872 | 0.006487 | 0.006583 | 0.006583 | 2,617,937 |
25 Mar 2024 | 0.006475 | 0.006732 | 0.006309 | 0.006668 | 0.006668 | 4,084,884 |
24 Mar 2024 | 0.006303 | 0.006493 | 0.006167 | 0.006480 | 0.006480 | 2,625,978 |
23 Mar 2024 | 0.006266 | 0.006538 | 0.006244 | 0.006303 | 0.006303 | 3,848,023 |
22 Mar 2024 | 0.006089 | 0.006374 | 0.005982 | 0.006265 | 0.006265 | 3,284,639 |
21 Mar 2024 | 0.006049 | 0.006228 | 0.005974 | 0.006092 | 0.006092 | 2,684,098 |
20 Mar 2024 | 0.005651 | 0.006066 | 0.005528 | 0.006044 | 0.006044 | 2,727,781 |
19 Mar 2024 | 0.005964 | 0.005993 | 0.005506 | 0.005645 | 0.005645 | 2,586,426 |
18 Mar 2024 | 0.006149 | 0.006396 | 0.005762 | 0.005958 | 0.005958 | 2,621,065 |
17 Mar 2024 | 0.005965 | 0.006230 | 0.005692 | 0.006151 | 0.006151 | 2,306,984 |
16 Mar 2024 | 0.006489 | 0.006679 | 0.005836 | 0.005959 | 0.005959 | 3,067,292 |
15 Mar 2024 | 0.006767 | 0.006816 | 0.006097 | 0.006489 | 0.006489 | 3,563,318 |
14 Mar 2024 | 0.007159 | 0.007159 | 0.006438 | 0.006764 | 0.006764 | 4,295,435 |
13 Mar 2024 | 0.006870 | 0.007238 | 0.006713 | 0.007159 | 0.007159 | 5,085,318 |
12 Mar 2024 | 0.006680 | 0.006995 | 0.006365 | 0.006856 | 0.006856 | 7,300,163 |
11 Mar 2024 | 0.006699 | 0.006978 | 0.006320 | 0.006681 | 0.006681 | 7,799,097 |
10 Mar 2024 | 0.006441 | 0.007848 | 0.006283 | 0.006707 | 0.006707 | 26,150,745 |
09 Mar 2024 | 0.005863 | 0.006782 | 0.005816 | 0.006438 | 0.006438 | 9,989,161 |
08 Mar 2024 | 0.005742 | 0.005882 | 0.005515 | 0.005863 | 0.005863 | 3,143,153 |
07 Mar 2024 | 0.005552 | 0.005753 | 0.005501 | 0.005741 | 0.005741 | 3,512,868 |
06 Mar 2024 | 0.005388 | 0.005607 | 0.005278 | 0.005532 | 0.005532 | 3,999,070 |
05 Mar 2024 | 0.005843 | 0.005996 | 0.005196 | 0.005388 | 0.005388 | 6,839,988 |
04 Mar 2024 | 0.006110 | 0.006142 | 0.005789 | 0.005837 | 0.005837 | 7,005,693 |
03 Mar 2024 | 0.006126 | 0.006322 | 0.005932 | 0.006103 | 0.006103 | 5,898,066 |
02 Mar 2024 | 0.005944 | 0.006250 | 0.005921 | 0.006129 | 0.006129 | 6,040,475 |
01 Mar 2024 | 0.005756 | 0.005977 | 0.005754 | 0.005952 | 0.005952 | 3,199,691 |
29 Feb 2024 | 0.005769 | 0.006000 | 0.005715 | 0.005760 | 0.005760 | 3,869,980 |
28 Feb 2024 | 0.005786 | 0.005983 | 0.005635 | 0.005769 | 0.005769 | 3,770,597 |
27 Feb 2024 | 0.005827 | 0.005976 | 0.005747 | 0.005788 | 0.005788 | 3,261,255 |
26 Feb 2024 | 0.005677 | 0.005846 | 0.005621 | 0.005827 | 0.005827 | 3,272,540 |
25 Feb 2024 | 0.005666 | 0.005713 | 0.005618 | 0.005677 | 0.005677 | 2,212,723 |
24 Feb 2024 | 0.005596 | 0.005739 | 0.005581 | 0.005667 | 0.005667 | 2,195,841 |
23 Feb 2024 | 0.005803 | 0.005844 | 0.005566 | 0.005598 | 0.005598 | 2,940,738 |
22 Feb 2024 | 0.005638 | 0.006232 | 0.005556 | 0.005803 | 0.005803 | 6,801,823 |
21 Feb 2024 | 0.005722 | 0.005772 | 0.005505 | 0.005640 | 0.005640 | 1,638,699 |
20 Feb 2024 | 0.005946 | 0.005962 | 0.005572 | 0.005722 | 0.005722 | 1,895,825 |
19 Feb 2024 | 0.005929 | 0.005994 | 0.005878 | 0.005946 | 0.005946 | 1,594,324 |
18 Feb 2024 | 0.005945 | 0.006030 | 0.005857 | 0.005924 | 0.005924 | 2,036,593 |
17 Feb 2024 | 0.005755 | 0.006257 | 0.005700 | 0.005946 | 0.005946 | 6,751,000 |
16 Feb 2024 | 0.005752 | 0.005903 | 0.005614 | 0.005756 | 0.005756 | 4,270,929 |
15 Feb 2024 | 0.005630 | 0.005816 | 0.005582 | 0.005752 | 0.005752 | 3,200,760 |
14 Feb 2024 | 0.005537 | 0.005651 | 0.005488 | 0.005628 | 0.005628 | 1,686,130 |
13 Feb 2024 | 0.005668 | 0.005731 | 0.005505 | 0.005537 | 0.005537 | 2,170,393 |
12 Feb 2024 | 0.005591 | 0.005970 | 0.005549 | 0.005668 | 0.005668 | 4,699,268 |
11 Feb 2024 | 0.005564 | 0.005636 | 0.005544 | 0.005588 | 0.005588 | 1,098,580 |
10 Feb 2024 | 0.005604 | 0.005654 | 0.005529 | 0.005566 | 0.005566 | 1,259,229 |
09 Feb 2024 | 0.005502 | 0.005624 | 0.005501 | 0.005602 | 0.005602 | 1,425,717 |
08 Feb 2024 | 0.005592 | 0.005603 | 0.005502 | 0.005504 | 0.005504 | 1,178,568 |
07 Feb 2024 | 0.005539 | 0.005600 | 0.005496 | 0.005593 | 0.005593 | 1,275,800 |
06 Feb 2024 | 0.005477 | 0.005554 | 0.005454 | 0.005534 | 0.005534 | 1,092,326 |
05 Feb 2024 | 0.005513 | 0.005608 | 0.005440 | 0.005464 | 0.005464 | 1,137,018 |
04 Feb 2024 | 0.005535 | 0.005572 | 0.005471 | 0.005512 | 0.005512 | 1,039,005 |
03 Feb 2024 | 0.005659 | 0.005661 | 0.005533 | 0.005535 | 0.005535 | 1,226,923 |
02 Feb 2024 | 0.005548 | 0.005718 | 0.005535 | 0.005659 | 0.005659 | 1,507,346 |
01 Feb 2024 | 0.005489 | 0.005580 | 0.005429 | 0.005547 | 0.005547 | 1,307,280 |
31 Jan 2024 | 0.005655 | 0.005674 | 0.005475 | 0.005483 | 0.005483 | 1,489,061 |
30 Jan 2024 | 0.005724 | 0.005737 | 0.005645 | 0.005650 | 0.005650 | 1,616,046 |
29 Jan 2024 | 0.005631 | 0.005751 | 0.005603 | 0.005722 | 0.005722 | 1,559,124 |
28 Jan 2024 | 0.005739 | 0.005872 | 0.005619 | 0.005630 | 0.005630 | 1,477,900 |
27 Jan 2024 | 0.005699 | 0.005745 | 0.005638 | 0.005738 | 0.005738 | 1,362,544 |
26 Jan 2024 | 0.005573 | 0.005721 | 0.005544 | 0.005699 | 0.005699 | 1,786,298 |
25 Jan 2024 | 0.005641 | 0.005674 | 0.005462 | 0.005571 | 0.005571 | 1,796,586 |
24 Jan 2024 | 0.005645 | 0.005712 | 0.005535 | 0.005641 | 0.005641 | 1,671,651 |
23 Jan 2024 | 0.005712 | 0.006009 | 0.005412 | 0.005645 | 0.005645 | 4,226,663 |
22 Jan 2024 | 0.005850 | 0.006004 | 0.005629 | 0.005712 | 0.005712 | 2,497,293 |
21 Jan 2024 | 0.005886 | 0.006086 | 0.005844 | 0.005845 | 0.005845 | 2,305,174 |
20 Jan 2024 | 0.005872 | 0.006006 | 0.005795 | 0.005886 | 0.005886 | 2,103,000 |
19 Jan 2024 | 0.006039 | 0.006331 | 0.005614 | 0.005872 | 0.005872 | 6,130,881 |
18 Jan 2024 | 0.006181 | 0.007004 | 0.005969 | 0.006039 | 0.006039 | 14,720,972 |
17 Jan 2024 | 0.006144 | 0.006753 | 0.006025 | 0.006183 | 0.006183 | 7,998,013 |
16 Jan 2024 | 0.005727 | 0.006637 | 0.005727 | 0.006143 | 0.006143 | 7,862,222 |
15 Jan 2024 | 0.005651 | 0.005817 | 0.005651 | 0.005731 | 0.005731 | 1,905,653 |
14 Jan 2024 | 0.005703 | 0.005802 | 0.005618 | 0.005653 | 0.005653 | 1,630,563 |
13 Jan 2024 | 0.005636 | 0.005767 | 0.005509 | 0.005703 | 0.005703 | 1,567,991 |
12 Jan 2024 | 0.005840 | 0.005944 | 0.005496 | 0.005634 | 0.005634 | 1,576,572 |
11 Jan 2024 | 0.005766 | 0.005949 | 0.005695 | 0.005841 | 0.005841 | 1,998,172 |
10 Jan 2024 | 0.005488 | 0.005868 | 0.005379 | 0.005763 | 0.005763 | 2,145,919 |
09 Jan 2024 | 0.005708 | 0.005735 | 0.005359 | 0.005476 | 0.005476 | 2,452,559 |
08 Jan 2024 | 0.005776 | 0.005809 | 0.005423 | 0.005709 | 0.005709 | 3,591,183 |
07 Jan 2024 | 0.005729 | 0.006384 | 0.005636 | 0.005777 | 0.005777 | 12,164,384 |
06 Jan 2024 | 0.005750 | 0.005879 | 0.005499 | 0.005730 | 0.005730 | 3,897,820 |
05 Jan 2024 | 0.005881 | 0.005885 | 0.005601 | 0.005750 | 0.005750 | 1,717,121 |
04 Jan 2024 | 0.005725 | 0.005936 | 0.005705 | 0.005882 | 0.005882 | 2,080,746 |
03 Jan 2024 | 0.006568 | 0.006848 | 0.005707 | 0.005726 | 0.005726 | 4,294,882 |
02 Jan 2024 | 0.006688 | 0.006760 | 0.006533 | 0.006568 | 0.006568 | 1,612,214 |
01 Jan 2024 | 0.006486 | 0.006742 | 0.006398 | 0.006688 | 0.006688 | 2,038,283 |
31 Dec 2023 | 0.006691 | 0.006847 | 0.006427 | 0.006486 | 0.006486 | 1,993,662 |
30 Dec 2023 | 0.006887 | 0.006892 | 0.006639 | 0.006691 | 0.006691 | 2,076,069 |
29 Dec 2023 | 0.006814 | 0.007052 | 0.006706 | 0.006887 | 0.006887 | 3,453,995 |
28 Dec 2023 | 0.007181 | 0.007222 | 0.006724 | 0.006814 | 0.006814 | 3,314,453 |
27 Dec 2023 | 0.006899 | 0.007464 | 0.006808 | 0.007181 | 0.007181 | 5,982,882 |
26 Dec 2023 | 0.007051 | 0.007105 | 0.006775 | 0.006899 | 0.006899 | 2,921,042 |
25 Dec 2023 | 0.006736 | 0.007252 | 0.006679 | 0.007051 | 0.007051 | 4,337,890 |
24 Dec 2023 | 0.006888 | 0.006985 | 0.006668 | 0.006736 | 0.006736 | 3,962,290 |
23 Dec 2023 | 0.007216 | 0.007224 | 0.006746 | 0.006888 | 0.006888 | 5,897,078 |
22 Dec 2023 | 0.008233 | 0.008376 | 0.006918 | 0.007215 | 0.007215 | 15,618,459 |
21 Dec 2023 | 0.006519 | 0.008888 | 0.006461 | 0.008247 | 0.008247 | 40,397,711 |
20 Dec 2023 | 0.006412 | 0.006661 | 0.006264 | 0.006516 | 0.006516 | 4,120,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |