Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.117404 | 0.124360 | 0.116876 | 0.124050 | 0.124050 | 1,513,889 |
28 Mar 2024 | 0.115913 | 0.131609 | 0.114450 | 0.117406 | 0.117406 | 1,561,902 |
27 Mar 2024 | 0.127207 | 0.128362 | 0.113134 | 0.115913 | 0.115913 | 1,653,676 |
26 Mar 2024 | 0.151534 | 0.151534 | 0.123440 | 0.127136 | 0.127136 | 2,209,268 |
25 Mar 2024 | 0.157159 | 0.169686 | 0.147963 | 0.151540 | 0.151540 | 2,189,371 |
24 Mar 2024 | 0.139438 | 0.158405 | 0.139438 | 0.157043 | 0.157043 | 1,795,196 |
23 Mar 2024 | 0.158376 | 0.171039 | 0.130740 | 0.139438 | 0.139438 | 2,061,238 |
22 Mar 2024 | 0.151959 | 0.193427 | 0.144000 | 0.158452 | 0.158452 | 4,827,158 |
21 Mar 2024 | 0.117731 | 0.157766 | 0.111687 | 0.151959 | 0.151959 | 4,396,415 |
20 Mar 2024 | 0.086563 | 0.127807 | 0.086290 | 0.117728 | 0.117728 | 2,582,749 |
19 Mar 2024 | 0.104600 | 0.109379 | 0.079824 | 0.086597 | 0.086597 | 2,124,805 |
18 Mar 2024 | 0.113276 | 0.113862 | 0.096749 | 0.104613 | 0.104613 | 1,719,200 |
17 Mar 2024 | 0.116107 | 0.118473 | 0.107326 | 0.113276 | 0.113276 | 1,147,467 |
16 Mar 2024 | 0.120202 | 0.132455 | 0.107436 | 0.116124 | 0.116124 | 1,968,172 |
15 Mar 2024 | 0.125442 | 0.129554 | 0.098514 | 0.120202 | 0.120202 | 2,670,274 |
14 Mar 2024 | 0.137916 | 0.138247 | 0.108448 | 0.125394 | 0.125394 | 3,370,324 |
13 Mar 2024 | 0.092434 | 0.138489 | 0.092303 | 0.137936 | 0.137936 | 3,412,205 |
12 Mar 2024 | 0.092954 | 0.097590 | 0.087651 | 0.092430 | 0.092430 | 1,798,178 |
11 Mar 2024 | 0.074640 | 0.093003 | 0.072882 | 0.092960 | 0.092960 | 1,760,226 |
10 Mar 2024 | 0.077025 | 0.077536 | 0.073666 | 0.074777 | 0.074777 | 771,957 |
09 Mar 2024 | 0.069476 | 0.083599 | 0.069407 | 0.076921 | 0.076921 | 1,448,460 |
08 Mar 2024 | 0.069853 | 0.071085 | 0.066829 | 0.069511 | 0.069511 | 773,052 |
07 Mar 2024 | 0.066131 | 0.070966 | 0.064536 | 0.069855 | 0.069855 | 780,832 |
06 Mar 2024 | 0.063776 | 0.069696 | 0.062889 | 0.066132 | 0.066132 | 695,309 |
05 Mar 2024 | 0.065765 | 0.071414 | 0.060200 | 0.063776 | 0.063776 | 1,387,230 |
04 Mar 2024 | 0.059901 | 0.065821 | 0.059399 | 0.065779 | 0.065779 | 702,002 |
03 Mar 2024 | 0.060950 | 0.061571 | 0.057953 | 0.060013 | 0.060013 | 707,815 |
02 Mar 2024 | 0.050466 | 0.066508 | 0.050382 | 0.060982 | 0.060982 | 1,168,928 |
01 Mar 2024 | 0.048970 | 0.050568 | 0.048891 | 0.050454 | 0.050454 | 554,387 |
29 Feb 2024 | 0.055514 | 0.057048 | 0.047337 | 0.048979 | 0.048979 | 983,450 |
28 Feb 2024 | 0.060666 | 0.061550 | 0.052530 | 0.055509 | 0.055509 | 1,412,160 |
27 Feb 2024 | 0.035621 | 0.062345 | 0.035621 | 0.060618 | 0.060618 | 2,364,028 |
26 Feb 2024 | 0.029954 | 0.035378 | 0.029499 | 0.035378 | 0.035378 | 620,036 |
25 Feb 2024 | 0.028985 | 0.030074 | 0.028774 | 0.029924 | 0.029924 | 307,654 |
24 Feb 2024 | 0.028420 | 0.029021 | 0.028191 | 0.029006 | 0.029006 | 318,264 |
23 Feb 2024 | 0.028828 | 0.028960 | 0.028221 | 0.028417 | 0.028417 | 355,799 |
22 Feb 2024 | 0.028639 | 0.029225 | 0.028138 | 0.028828 | 0.028828 | 379,420 |
21 Feb 2024 | 0.029227 | 0.029262 | 0.027910 | 0.028705 | 0.028705 | 474,393 |
20 Feb 2024 | 0.028565 | 0.029282 | 0.027903 | 0.029227 | 0.029227 | 532,773 |
19 Feb 2024 | 0.027758 | 0.028965 | 0.027521 | 0.028594 | 0.028594 | 522,663 |
18 Feb 2024 | 0.026957 | 0.028014 | 0.026833 | 0.027755 | 0.027755 | 547,678 |
17 Feb 2024 | 0.027141 | 0.027172 | 0.026480 | 0.026950 | 0.026950 | 617,207 |
16 Feb 2024 | 0.027316 | 0.027642 | 0.026786 | 0.027173 | 0.027173 | 756,311 |
15 Feb 2024 | 0.026851 | 0.027666 | 0.026774 | 0.027316 | 0.027316 | 734,140 |
14 Feb 2024 | 0.025536 | 0.026963 | 0.025424 | 0.026840 | 0.026840 | 793,375 |
13 Feb 2024 | 0.025463 | 0.025959 | 0.025233 | 0.025559 | 0.025559 | 816,073 |
12 Feb 2024 | 0.023942 | 0.025528 | 0.023673 | 0.025505 | 0.025505 | 614,063 |
11 Feb 2024 | 0.023880 | 0.024295 | 0.023843 | 0.023964 | 0.023964 | 505,655 |
10 Feb 2024 | 0.023857 | 0.024118 | 0.023793 | 0.023860 | 0.023860 | 452,468 |
09 Feb 2024 | 0.023283 | 0.024290 | 0.023270 | 0.023869 | 0.023869 | 533,582 |
08 Feb 2024 | 0.023310 | 0.023605 | 0.023146 | 0.023273 | 0.023273 | 579,248 |
07 Feb 2024 | 0.022827 | 0.023485 | 0.022612 | 0.023296 | 0.023296 | 631,655 |
06 Feb 2024 | 0.022090 | 0.022908 | 0.022044 | 0.022843 | 0.022843 | 660,790 |
05 Feb 2024 | 0.022090 | 0.022389 | 0.021828 | 0.022083 | 0.022083 | 575,024 |
04 Feb 2024 | 0.022126 | 0.022284 | 0.021833 | 0.022084 | 0.022084 | 543,383 |
03 Feb 2024 | 0.022126 | 0.022338 | 0.022043 | 0.022135 | 0.022135 | 614,788 |
02 Feb 2024 | 0.022216 | 0.022357 | 0.021969 | 0.022122 | 0.022122 | 520,292 |
01 Feb 2024 | 0.022287 | 0.022421 | 0.021931 | 0.022240 | 0.022240 | 571,715 |
31 Jan 2024 | 0.020844 | 0.022998 | 0.020444 | 0.022283 | 0.022283 | 729,865 |
30 Jan 2024 | 0.018733 | 0.020941 | 0.018626 | 0.020837 | 0.020837 | 639,686 |
29 Jan 2024 | 0.018280 | 0.018797 | 0.018156 | 0.018733 | 0.018733 | 530,020 |
28 Jan 2024 | 0.018500 | 0.018627 | 0.018250 | 0.018274 | 0.018274 | 470,487 |
27 Jan 2024 | 0.018289 | 0.018578 | 0.018207 | 0.018500 | 0.018500 | 424,275 |
26 Jan 2024 | 0.017934 | 0.018429 | 0.017842 | 0.018288 | 0.018288 | 434,512 |
25 Jan 2024 | 0.018155 | 0.018223 | 0.017841 | 0.017940 | 0.017940 | 455,780 |
24 Jan 2024 | 0.018103 | 0.018303 | 0.017946 | 0.018151 | 0.018151 | 484,387 |
23 Jan 2024 | 0.019046 | 0.019068 | 0.017890 | 0.018124 | 0.018124 | 522,932 |
22 Jan 2024 | 0.019641 | 0.019725 | 0.018987 | 0.019047 | 0.019047 | 491,999 |
21 Jan 2024 | 0.019652 | 0.019795 | 0.019591 | 0.019636 | 0.019636 | 443,551 |
20 Jan 2024 | 0.019730 | 0.019802 | 0.019551 | 0.019652 | 0.019652 | 453,107 |
19 Jan 2024 | 0.019596 | 0.019956 | 0.019539 | 0.019731 | 0.019731 | 476,305 |
18 Jan 2024 | 0.020146 | 0.020154 | 0.019565 | 0.019603 | 0.019603 | 476,016 |
17 Jan 2024 | 0.020324 | 0.020396 | 0.020025 | 0.020141 | 0.020141 | 458,888 |
16 Jan 2024 | 0.020723 | 0.021033 | 0.020166 | 0.020321 | 0.020321 | 511,812 |
15 Jan 2024 | 0.020884 | 0.021003 | 0.020629 | 0.020723 | 0.020723 | 411,694 |
14 Jan 2024 | 0.021185 | 0.021201 | 0.020758 | 0.020890 | 0.020890 | 468,731 |
13 Jan 2024 | 0.021058 | 0.021546 | 0.020940 | 0.021186 | 0.021186 | 484,864 |
12 Jan 2024 | 0.021264 | 0.021627 | 0.020847 | 0.021060 | 0.021060 | 501,212 |
11 Jan 2024 | 0.020711 | 0.021457 | 0.020360 | 0.021277 | 0.021277 | 512,039 |
10 Jan 2024 | 0.019782 | 0.020710 | 0.019181 | 0.020710 | 0.020710 | 506,915 |
09 Jan 2024 | 0.019489 | 0.020137 | 0.019140 | 0.019776 | 0.019776 | 536,390 |
08 Jan 2024 | 0.018836 | 0.019573 | 0.018518 | 0.019492 | 0.019492 | 484,432 |
07 Jan 2024 | 0.018739 | 0.019355 | 0.018631 | 0.018835 | 0.018835 | 454,141 |
06 Jan 2024 | 0.019356 | 0.019486 | 0.018658 | 0.018737 | 0.018737 | 463,165 |
05 Jan 2024 | 0.019224 | 0.019505 | 0.019107 | 0.019353 | 0.019353 | 427,379 |
04 Jan 2024 | 0.019365 | 0.019675 | 0.019003 | 0.019222 | 0.019222 | 477,387 |
03 Jan 2024 | 0.020025 | 0.020395 | 0.018903 | 0.019366 | 0.019366 | 433,401 |
02 Jan 2024 | 0.020118 | 0.020222 | 0.019591 | 0.020023 | 0.020023 | 456,195 |
01 Jan 2024 | 0.019758 | 0.020534 | 0.019536 | 0.020121 | 0.020121 | 462,511 |
31 Dec 2023 | 0.020244 | 0.020296 | 0.019476 | 0.019759 | 0.019759 | 488,079 |
30 Dec 2023 | 0.020978 | 0.024918 | 0.020079 | 0.020244 | 0.020244 | 661,885 |
29 Dec 2023 | 0.021341 | 0.021377 | 0.020926 | 0.020980 | 0.020980 | 456,340 |
28 Dec 2023 | 0.022265 | 0.022328 | 0.021025 | 0.021334 | 0.021334 | 507,573 |
27 Dec 2023 | 0.022348 | 0.022878 | 0.022038 | 0.022269 | 0.022269 | 469,642 |
26 Dec 2023 | 0.022477 | 0.023136 | 0.022100 | 0.022346 | 0.022346 | 477,852 |
25 Dec 2023 | 0.023452 | 0.023874 | 0.022246 | 0.022470 | 0.022470 | 461,383 |
24 Dec 2023 | 0.023837 | 0.024162 | 0.023310 | 0.023452 | 0.023452 | 467,905 |
23 Dec 2023 | 0.023066 | 0.023947 | 0.023059 | 0.023832 | 0.023832 | 453,850 |
22 Dec 2023 | 0.023036 | 0.025445 | 0.021833 | 0.023067 | 0.023067 | 603,483 |
21 Dec 2023 | 0.021808 | 0.024303 | 0.021629 | 0.023041 | 0.023041 | 613,835 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |