Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0295 | 0.0299 | 0.0290 | 0.0294 | 0.0294 | 15,049,946 |
27 Mar 2024 | 0.0306 | 0.0309 | 0.0290 | 0.0295 | 0.0295 | 51,913,123 |
26 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0303 | 0.0303 | 61,976,001 |
25 Mar 2024 | 0.0305 | 0.0316 | 0.0302 | 0.0310 | 0.0310 | 47,126,775 |
22 Mar 2024 | 0.0307 | 0.0323 | 0.0301 | 0.0305 | 0.0305 | 65,152,637 |
21 Mar 2024 | 0.0330 | 0.0330 | 0.0301 | 0.0307 | 0.0307 | 91,130,683 |
20 Mar 2024 | 0.0310 | 0.0409 | 0.0303 | 0.0330 | 0.0330 | 493,077,143 |
19 Mar 2024 | 0.0316 | 0.0329 | 0.0282 | 0.0298 | 0.0298 | 121,309,052 |
18 Mar 2024 | 0.0332 | 0.0340 | 0.0310 | 0.0315 | 0.0315 | 63,848,537 |
15 Mar 2024 | 0.0336 | 0.0350 | 0.0320 | 0.0332 | 0.0332 | 60,999,584 |
14 Mar 2024 | 0.0340 | 0.0350 | 0.0323 | 0.0335 | 0.0335 | 64,481,919 |
13 Mar 2024 | 0.0377 | 0.0390 | 0.0321 | 0.0335 | 0.0335 | 198,691,073 |
12 Mar 2024 | 0.0312 | 0.0364 | 0.0312 | 0.0347 | 0.0347 | 294,926,564 |
11 Mar 2024 | 0.0310 | 0.0369 | 0.0295 | 0.0312 | 0.0312 | 452,797,440 |
08 Mar 2024 | 0.0410 | 0.0424 | 0.0291 | 0.0300 | 0.0300 | 611,238,110 |
07 Mar 2024 | 0.0548 | 0.0602 | 0.0403 | 0.0410 | 0.0410 | 888,114,152 |
06 Mar 2024 | 0.0420 | 0.0686 | 0.0400 | 0.0545 | 0.0545 | 1,747,785,009 |
05 Mar 2024 | 0.0681 | 0.0681 | 0.0420 | 0.0430 | 0.0430 | 982,763,614 |
04 Mar 2024 | 0.0826 | 0.0857 | 0.0592 | 0.0685 | 0.0685 | 1,247,328,822 |
01 Mar 2024 | 0.0773 | 0.1150 | 0.0604 | 0.0780 | 0.0780 | 3,115,665,103 |
29 Feb 2024 | 0.0450 | 0.1287 | 0.0430 | 0.0715 | 0.0715 | 443,002,927 |
28 Feb 2024 | 0.0285 | 0.0440 | 0.0280 | 0.0423 | 0.0423 | 1,290,308,524 |
27 Feb 2024 | 0.0220 | 0.0345 | 0.0211 | 0.0278 | 0.0278 | 1,208,161,149 |
26 Feb 2024 | 0.0167 | 0.0212 | 0.0162 | 0.0210 | 0.0210 | 142,855,260 |
23 Feb 2024 | 0.0162 | 0.0170 | 0.0158 | 0.0167 | 0.0167 | 46,022,351 |
22 Feb 2024 | 0.0155 | 0.0166 | 0.0155 | 0.0162 | 0.0162 | 33,906,409 |
21 Feb 2024 | 0.0158 | 0.0158 | 0.0154 | 0.0155 | 0.0155 | 13,936,911 |
20 Feb 2024 | 0.0155 | 0.0159 | 0.0154 | 0.0159 | 0.0159 | 26,037,086 |
19 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0154 | 0.0154 | 17,625,067 |
16 Feb 2024 | 0.0149 | 0.0157 | 0.0147 | 0.0157 | 0.0157 | 27,360,898 |
15 Feb 2024 | 0.0154 | 0.0155 | 0.0142 | 0.0149 | 0.0149 | 24,907,385 |
14 Feb 2024 | 0.0156 | 0.0159 | 0.0150 | 0.0154 | 0.0154 | 17,090,365 |
13 Feb 2024 | 0.0160 | 0.0161 | 0.0154 | 0.0156 | 0.0156 | 24,943,541 |
12 Feb 2024 | 0.0162 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 20,014,986 |
09 Feb 2024 | 0.0159 | 0.0165 | 0.0159 | 0.0162 | 0.0162 | 22,417,646 |
08 Feb 2024 | 0.0152 | 0.0162 | 0.0152 | 0.0159 | 0.0159 | 34,376,821 |
07 Feb 2024 | 0.0147 | 0.0165 | 0.0147 | 0.0152 | 0.0152 | 58,380,121 |
06 Feb 2024 | 0.0140 | 0.0160 | 0.0139 | 0.0147 | 0.0147 | 53,908,111 |
05 Feb 2024 | 0.0160 | 0.0161 | 0.0128 | 0.0139 | 0.0139 | 90,512,406 |
02 Feb 2024 | 0.0168 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 28,121,311 |
01 Feb 2024 | 0.0165 | 0.0175 | 0.0163 | 0.0168 | 0.0168 | 41,649,256 |
31 Jan 2024 | 0.0173 | 0.0173 | 0.0165 | 0.0165 | 0.0165 | 25,843,026 |
30 Jan 2024 | 0.0169 | 0.0173 | 0.0166 | 0.0170 | 0.0170 | 26,797,469 |
29 Jan 2024 | 0.0173 | 0.0180 | 0.0166 | 0.0169 | 0.0169 | 48,159,061 |
26 Jan 2024 | 0.0172 | 0.0183 | 0.0165 | 0.0173 | 0.0173 | 62,981,633 |
25 Jan 2024 | 0.0187 | 0.0187 | 0.0170 | 0.0172 | 0.0172 | 64,443,992 |
24 Jan 2024 | 0.0193 | 0.0209 | 0.0186 | 0.0187 | 0.0187 | 45,508,356 |
23 Jan 2024 | 0.0204 | 0.0214 | 0.0190 | 0.0193 | 0.0193 | 61,371,849 |
22 Jan 2024 | 0.0240 | 0.0240 | 0.0190 | 0.0204 | 0.0204 | 112,679,317 |
19 Jan 2024 | 0.0243 | 0.0246 | 0.0239 | 0.0240 | 0.0240 | 19,383,296 |
18 Jan 2024 | 0.0248 | 0.0249 | 0.0239 | 0.0243 | 0.0243 | 12,817,187 |
17 Jan 2024 | 0.0250 | 0.0259 | 0.0240 | 0.0248 | 0.0248 | 16,185,959 |
16 Jan 2024 | 0.0255 | 0.0255 | 0.0240 | 0.0250 | 0.0250 | 28,091,779 |
15 Jan 2024 | 0.0254 | 0.0256 | 0.0251 | 0.0255 | 0.0255 | 9,913,234 |
12 Jan 2024 | 0.0258 | 0.0269 | 0.0252 | 0.0256 | 0.0256 | 22,578,549 |
11 Jan 2024 | 0.0257 | 0.0290 | 0.0255 | 0.0258 | 0.0258 | 71,726,451 |
10 Jan 2024 | 0.0248 | 0.0259 | 0.0248 | 0.0257 | 0.0257 | 20,961,570 |
09 Jan 2024 | 0.0260 | 0.0269 | 0.0248 | 0.0248 | 0.0248 | 24,343,979 |
08 Jan 2024 | 0.0275 | 0.0289 | 0.0258 | 0.0260 | 0.0260 | 57,109,755 |
05 Jan 2024 | 0.0263 | 0.0310 | 0.0245 | 0.0258 | 0.0258 | 118,424,768 |
04 Jan 2024 | 0.0244 | 0.0251 | 0.0244 | 0.0245 | 0.0245 | 21,276,866 |
03 Jan 2024 | 0.0251 | 0.0251 | 0.0239 | 0.0244 | 0.0244 | 27,918,734 |
02 Jan 2024 | 0.0255 | 0.0259 | 0.0246 | 0.0251 | 0.0251 | 28,067,529 |
29 Dec 2023 | 0.0258 | 0.0265 | 0.0253 | 0.0255 | 0.0255 | 43,649,318 |
28 Dec 2023 | 0.0267 | 0.0267 | 0.0255 | 0.0258 | 0.0258 | 35,763,551 |
27 Dec 2023 | 0.0271 | 0.0278 | 0.0266 | 0.0267 | 0.0267 | 33,784,938 |
22 Dec 2023 | 0.0269 | 0.0277 | 0.0265 | 0.0271 | 0.0271 | 33,488,151 |
21 Dec 2023 | 0.0277 | 0.0279 | 0.0260 | 0.0268 | 0.0268 | 56,317,560 |
20 Dec 2023 | 0.0299 | 0.0299 | 0.0274 | 0.0277 | 0.0277 | 46,457,199 |
19 Dec 2023 | 0.0309 | 0.0309 | 0.0298 | 0.0299 | 0.0299 | 29,546,676 |
18 Dec 2023 | 0.0303 | 0.0310 | 0.0297 | 0.0309 | 0.0309 | 27,184,862 |
15 Dec 2023 | 0.0305 | 0.0335 | 0.0300 | 0.0303 | 0.0303 | 47,453,374 |
14 Dec 2023 | 0.0298 | 0.0310 | 0.0291 | 0.0308 | 0.0308 | 53,454,693 |
13 Dec 2023 | 0.0314 | 0.0329 | 0.0295 | 0.0298 | 0.0298 | 55,601,076 |
12 Dec 2023 | 0.0299 | 0.0330 | 0.0299 | 0.0314 | 0.0314 | 91,251,257 |
11 Dec 2023 | 0.0270 | 0.0337 | 0.0270 | 0.0291 | 0.0291 | 156,292,407 |
08 Dec 2023 | 0.0270 | 0.0279 | 0.0265 | 0.0270 | 0.0270 | 31,767,582 |
07 Dec 2023 | 0.0269 | 0.0290 | 0.0256 | 0.0270 | 0.0270 | 45,778,786 |
06 Dec 2023 | 0.0260 | 0.0286 | 0.0230 | 0.0269 | 0.0269 | 96,221,534 |
05 Dec 2023 | 0.0300 | 0.0302 | 0.0256 | 0.0279 | 0.0279 | 59,380,842 |
04 Dec 2023 | 0.0325 | 0.0325 | 0.0298 | 0.0303 | 0.0303 | 48,444,759 |
01 Dec 2023 | 0.0338 | 0.0338 | 0.0320 | 0.0325 | 0.0325 | 20,931,087 |
30 Nov 2023 | 0.0364 | 0.0367 | 0.0321 | 0.0338 | 0.0338 | 52,948,993 |
29 Nov 2023 | 0.0369 | 0.0387 | 0.0340 | 0.0364 | 0.0364 | 53,800,252 |
28 Nov 2023 | 0.0371 | 0.0371 | 0.0356 | 0.0364 | 0.0364 | 20,329,926 |
27 Nov 2023 | 0.0373 | 0.0378 | 0.0360 | 0.0371 | 0.0371 | 17,590,679 |
24 Nov 2023 | 0.0378 | 0.0383 | 0.0370 | 0.0373 | 0.0373 | 11,040,145 |
23 Nov 2023 | 0.0388 | 0.0389 | 0.0370 | 0.0378 | 0.0378 | 19,897,702 |
22 Nov 2023 | 0.0387 | 0.0405 | 0.0370 | 0.0372 | 0.0372 | 57,022,913 |
21 Nov 2023 | 0.0373 | 0.0374 | 0.0357 | 0.0362 | 0.0362 | 19,189,473 |
20 Nov 2023 | 0.0374 | 0.0389 | 0.0370 | 0.0374 | 0.0374 | 32,149,350 |
17 Nov 2023 | 0.0380 | 0.0386 | 0.0371 | 0.0374 | 0.0374 | 24,007,243 |
16 Nov 2023 | 0.0379 | 0.0390 | 0.0374 | 0.0380 | 0.0380 | 15,406,930 |
15 Nov 2023 | 0.0380 | 0.0461 | 0.0366 | 0.0379 | 0.0379 | 90,875,455 |
14 Nov 2023 | 0.0376 | 0.0384 | 0.0358 | 0.0380 | 0.0380 | 31,842,363 |
13 Nov 2023 | 0.0395 | 0.0395 | 0.0370 | 0.0376 | 0.0376 | 26,227,283 |
10 Nov 2023 | 0.0401 | 0.0401 | 0.0382 | 0.0395 | 0.0395 | 16,023,644 |
09 Nov 2023 | 0.0413 | 0.0425 | 0.0390 | 0.0400 | 0.0400 | 31,215,674 |
08 Nov 2023 | 0.0408 | 0.0424 | 0.0380 | 0.0413 | 0.0413 | 48,444,327 |
07 Nov 2023 | 0.0420 | 0.0422 | 0.0400 | 0.0402 | 0.0402 | 28,237,896 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |