Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.043587 | 0.061242 | 0.029001 | 0.053780 | 0.053780 | 264,996 |
28 Mar 2024 | 0.050743 | 0.063974 | 0.031427 | 0.051694 | 0.051694 | 264,233 |
27 Mar 2024 | 0.024829 | 0.059894 | 0.024812 | 0.050743 | 0.050743 | 279,076 |
26 Mar 2024 | 0.032137 | 0.058004 | 0.019601 | 0.024829 | 0.024829 | 160,001 |
25 Mar 2024 | 0.032702 | 0.038253 | 0.022539 | 0.032137 | 0.032137 | 250,941 |
24 Mar 2024 | 0.024662 | 0.037242 | 0.023219 | 0.032702 | 0.032702 | 259,655 |
23 Mar 2024 | 0.024850 | 0.037410 | 0.021342 | 0.024662 | 0.024662 | 252,771 |
22 Mar 2024 | 0.031006 | 0.048803 | 0.020986 | 0.024850 | 0.024850 | 256,658 |
21 Mar 2024 | 0.028080 | 0.047176 | 0.022726 | 0.031006 | 0.031006 | 249,374 |
20 Mar 2024 | 0.027720 | 0.034404 | 0.020776 | 0.028080 | 0.028080 | 208,591 |
19 Mar 2024 | 0.026930 | 0.038560 | 0.022011 | 0.027720 | 0.027720 | 242,707 |
18 Mar 2024 | 0.025382 | 0.039579 | 0.022067 | 0.026930 | 0.026930 | 266,485 |
17 Mar 2024 | 0.030853 | 0.042648 | 0.022965 | 0.025382 | 0.025382 | 233,310 |
16 Mar 2024 | 0.042176 | 0.042704 | 0.021766 | 0.030853 | 0.030853 | 263,055 |
15 Mar 2024 | 0.028108 | 0.045150 | 0.028023 | 0.042176 | 0.042176 | 254,255 |
14 Mar 2024 | 0.030010 | 0.045827 | 0.022323 | 0.028108 | 0.028108 | 266,880 |
13 Mar 2024 | 0.037809 | 0.048996 | 0.023205 | 0.030010 | 0.030010 | 280,382 |
12 Mar 2024 | 0.040568 | 0.052869 | 0.019118 | 0.037809 | 0.037809 | 283,467 |
11 Mar 2024 | 0.034469 | 0.047587 | 0.023387 | 0.040568 | 0.040568 | 300,083 |
10 Mar 2024 | 0.028158 | 0.036528 | 0.025596 | 0.034469 | 0.034469 | 271,586 |
09 Mar 2024 | 0.027872 | 0.036758 | 0.024787 | 0.028158 | 0.028158 | 296,213 |
08 Mar 2024 | 0.024206 | 0.036112 | 0.022550 | 0.027872 | 0.027872 | 257,365 |
07 Mar 2024 | 0.036168 | 0.037724 | 0.024206 | 0.024206 | 0.024206 | 248,476 |
06 Mar 2024 | 0.043189 | 0.043851 | 0.031623 | 0.036168 | 0.036168 | 181,650 |
05 Mar 2024 | 0.041117 | 0.047083 | 0.036403 | 0.043189 | 0.043189 | 166,706 |
04 Mar 2024 | 0.043221 | 0.049580 | 0.036455 | 0.041117 | 0.041117 | 243,255 |
03 Mar 2024 | 0.036698 | 0.051400 | 0.035488 | 0.043221 | 0.043221 | 240,406 |
02 Mar 2024 | 0.040040 | 0.044136 | 0.033960 | 0.036698 | 0.036698 | 239,858 |
01 Mar 2024 | 0.038501 | 0.045404 | 0.032757 | 0.040040 | 0.040040 | 240,019 |
29 Feb 2024 | 0.039937 | 0.042971 | 0.031345 | 0.038501 | 0.038501 | 234,969 |
28 Feb 2024 | 0.032273 | 0.041343 | 0.030724 | 0.039937 | 0.039937 | 230,701 |
27 Feb 2024 | 0.033133 | 0.034466 | 0.030478 | 0.032273 | 0.032273 | 211,222 |
26 Feb 2024 | 0.030680 | 0.033616 | 0.030174 | 0.033133 | 0.033133 | 210,800 |
25 Feb 2024 | 0.030286 | 0.032178 | 0.029123 | 0.030680 | 0.030680 | 210,397 |
24 Feb 2024 | 0.031830 | 0.032496 | 0.029156 | 0.030286 | 0.030286 | 187,678 |
23 Feb 2024 | 0.032806 | 0.032948 | 0.029276 | 0.031830 | 0.031830 | 178,206 |
22 Feb 2024 | 0.031446 | 0.032823 | 0.028641 | 0.032806 | 0.032806 | 191,980 |
21 Feb 2024 | 0.029114 | 0.032926 | 0.028427 | 0.031446 | 0.031446 | 216,248 |
20 Feb 2024 | 0.031054 | 0.031090 | 0.028349 | 0.029114 | 0.029114 | 202,143 |
19 Feb 2024 | 0.030549 | 0.031054 | 0.027851 | 0.031054 | 0.031054 | 213,305 |
18 Feb 2024 | 0.030727 | 0.031072 | 0.026450 | 0.030549 | 0.030549 | 155,523 |
17 Feb 2024 | 0.029377 | 0.031295 | 0.027788 | 0.030727 | 0.030727 | 158,519 |
16 Feb 2024 | 0.029114 | 0.031702 | 0.026669 | 0.029377 | 0.029377 | 182,318 |
15 Feb 2024 | 0.027664 | 0.031463 | 0.025233 | 0.029114 | 0.029114 | 106,696 |
14 Feb 2024 | 0.030158 | 0.031303 | 0.025160 | 0.027664 | 0.027664 | 108,090 |
13 Feb 2024 | 0.028610 | 0.030968 | 0.025945 | 0.030158 | 0.030158 | 98,016 |
12 Feb 2024 | 0.028030 | 0.032423 | 0.024676 | 0.028610 | 0.028610 | 83,465 |
11 Feb 2024 | 0.029146 | 0.032268 | 0.023890 | 0.028030 | 0.028030 | 102,034 |
10 Feb 2024 | 0.027904 | 0.033975 | 0.023166 | 0.029146 | 0.029146 | 104,457 |
09 Feb 2024 | 0.025206 | 0.032053 | 0.022569 | 0.027904 | 0.027904 | 102,579 |
08 Feb 2024 | 0.025590 | 0.026301 | 0.022763 | 0.025206 | 0.025206 | 102,633 |
07 Feb 2024 | 0.027175 | 0.027283 | 0.022735 | 0.025590 | 0.025590 | 102,734 |
06 Feb 2024 | 0.025589 | 0.027306 | 0.022794 | 0.027175 | 0.027175 | 79,895 |
05 Feb 2024 | 0.024871 | 0.028066 | 0.023266 | 0.025589 | 0.025589 | 91,369 |
04 Feb 2024 | 0.025972 | 0.026598 | 0.023111 | 0.024871 | 0.024871 | 90,520 |
03 Feb 2024 | 0.026712 | 0.027975 | 0.023217 | 0.025972 | 0.025972 | 91,260 |
02 Feb 2024 | 0.025405 | 0.027964 | 0.023578 | 0.026712 | 0.026712 | 105,959 |
01 Feb 2024 | 0.025258 | 0.028637 | 0.023013 | 0.025405 | 0.025405 | 87,485 |
31 Jan 2024 | 0.025754 | 0.028755 | 0.023528 | 0.025258 | 0.025258 | 143,015 |
30 Jan 2024 | 0.026835 | 0.027843 | 0.023183 | 0.025754 | 0.025754 | 182,129 |
29 Jan 2024 | 0.030009 | 0.030752 | 0.023634 | 0.026835 | 0.026835 | 144,734 |
28 Jan 2024 | 0.031586 | 0.033287 | 0.024042 | 0.030009 | 0.030009 | 165,647 |
27 Jan 2024 | 0.033062 | 0.035158 | 0.023868 | 0.031586 | 0.031586 | 158,042 |
26 Jan 2024 | 0.026900 | 0.036340 | 0.025154 | 0.033062 | 0.033062 | 148,568 |
25 Jan 2024 | 0.027778 | 0.033706 | 0.024389 | 0.026900 | 0.026900 | 135,605 |
24 Jan 2024 | 0.028483 | 0.032285 | 0.023805 | 0.027778 | 0.027778 | 153,013 |
23 Jan 2024 | 0.026401 | 0.033186 | 0.025500 | 0.028483 | 0.028483 | 148,061 |
22 Jan 2024 | 0.029882 | 0.033844 | 0.026152 | 0.026401 | 0.026401 | 195,134 |
21 Jan 2024 | 0.032698 | 0.034283 | 0.024098 | 0.029882 | 0.029882 | 170,719 |
20 Jan 2024 | 0.026935 | 0.034169 | 0.022008 | 0.032698 | 0.032698 | 154,728 |
19 Jan 2024 | 0.029915 | 0.029915 | 0.022648 | 0.026935 | 0.026935 | 160,212 |
18 Jan 2024 | 0.023539 | 0.033162 | 0.018973 | 0.029915 | 0.029915 | 182,042 |
17 Jan 2024 | 0.024249 | 0.026688 | 0.018189 | 0.023539 | 0.023539 | 106,022 |
16 Jan 2024 | 0.024719 | 0.026030 | 0.021083 | 0.024249 | 0.024249 | 136,130 |
15 Jan 2024 | 0.024487 | 0.026682 | 0.021277 | 0.024719 | 0.024719 | 168,580 |
14 Jan 2024 | 0.022417 | 0.029159 | 0.020077 | 0.024487 | 0.024487 | 146,962 |
13 Jan 2024 | 0.023215 | 0.029949 | 0.020067 | 0.022417 | 0.022417 | 101,328 |
12 Jan 2024 | 0.027502 | 0.030358 | 0.019318 | 0.023215 | 0.023215 | 142,219 |
11 Jan 2024 | 0.027501 | 0.029267 | 0.019816 | 0.027502 | 0.027502 | 169,376 |
10 Jan 2024 | 0.024860 | 0.029620 | 0.014949 | 0.027501 | 0.027501 | 163,593 |
09 Jan 2024 | 0.023668 | 0.029600 | 0.021276 | 0.024854 | 0.024854 | 92,008 |
08 Jan 2024 | 0.028055 | 0.028671 | 0.023285 | 0.023666 | 0.023666 | 84,161 |
07 Jan 2024 | 0.024875 | 0.028456 | 0.023240 | 0.028054 | 0.028054 | 145,482 |
06 Jan 2024 | 0.026346 | 0.028517 | 0.023692 | 0.024876 | 0.024876 | 144,874 |
05 Jan 2024 | 0.030931 | 0.031263 | 0.022180 | 0.026349 | 0.026349 | 167,188 |
04 Jan 2024 | 0.032829 | 0.033189 | 0.026748 | 0.030933 | 0.030933 | 154,809 |
03 Jan 2024 | 0.027542 | 0.033273 | 0.027542 | 0.032830 | 0.032830 | 128,722 |
02 Jan 2024 | 0.030558 | 0.032386 | 0.026580 | 0.027538 | 0.027538 | 106,583 |
01 Jan 2024 | 0.029635 | 0.034143 | 0.029244 | 0.030550 | 0.030550 | 84,239 |
31 Dec 2023 | 0.028164 | 0.033616 | 0.026666 | 0.029643 | 0.029643 | 159,697 |
30 Dec 2023 | 0.029222 | 0.038168 | 0.026151 | 0.028164 | 0.028164 | 155,928 |
29 Dec 2023 | 0.033218 | 0.034282 | 0.026364 | 0.029224 | 0.029224 | 148,014 |
28 Dec 2023 | 0.024867 | 0.033586 | 0.022035 | 0.033210 | 0.033210 | 183,373 |
27 Dec 2023 | 0.028284 | 0.032743 | 0.024068 | 0.024866 | 0.024866 | 164,505 |
26 Dec 2023 | 0.023433 | 0.033231 | 0.023427 | 0.028285 | 0.028285 | 169,636 |
25 Dec 2023 | 0.023566 | 0.034022 | 0.021657 | 0.023431 | 0.023431 | 164,787 |
24 Dec 2023 | 0.026511 | 0.027028 | 0.021409 | 0.023567 | 0.023567 | 168,558 |
23 Dec 2023 | 0.021759 | 0.028349 | 0.019902 | 0.026513 | 0.026513 | 168,660 |
22 Dec 2023 | 0.023137 | 0.028900 | 0.021498 | 0.021760 | 0.021760 | 162,923 |
21 Dec 2023 | 0.022723 | 0.026615 | 0.019313 | 0.023134 | 0.023134 | 154,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |