Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.010566 | 0.010723 | 0.010117 | 0.010360 | 0.010360 | 44,761,956 |
28 Mar 2024 | 0.010868 | 0.010870 | 0.010189 | 0.010566 | 0.010566 | 55,715,860 |
27 Mar 2024 | 0.010367 | 0.011893 | 0.010232 | 0.010868 | 0.010868 | 272,431,238 |
26 Mar 2024 | 0.009903 | 0.011046 | 0.009903 | 0.010367 | 0.010367 | 106,946,424 |
25 Mar 2024 | 0.009449 | 0.010019 | 0.009335 | 0.009903 | 0.009903 | 29,311,133 |
24 Mar 2024 | 0.009201 | 0.009469 | 0.009153 | 0.009450 | 0.009450 | 13,672,328 |
23 Mar 2024 | 0.008895 | 0.009398 | 0.008878 | 0.009200 | 0.009200 | 25,724,749 |
22 Mar 2024 | 0.009188 | 0.009232 | 0.008726 | 0.008895 | 0.008895 | 18,462,369 |
21 Mar 2024 | 0.009271 | 0.009282 | 0.008950 | 0.009188 | 0.009188 | 28,189,463 |
20 Mar 2024 | 0.008410 | 0.009279 | 0.008211 | 0.009271 | 0.009271 | 39,063,948 |
19 Mar 2024 | 0.009469 | 0.009497 | 0.008265 | 0.008410 | 0.008410 | 48,397,962 |
18 Mar 2024 | 0.009937 | 0.009941 | 0.009282 | 0.009469 | 0.009469 | 29,146,763 |
17 Mar 2024 | 0.009421 | 0.010612 | 0.009323 | 0.009937 | 0.009937 | 84,071,260 |
16 Mar 2024 | 0.009877 | 0.010482 | 0.009196 | 0.009421 | 0.009421 | 117,746,127 |
15 Mar 2024 | 0.010841 | 0.010844 | 0.009164 | 0.009877 | 0.009877 | 97,915,548 |
14 Mar 2024 | 0.011117 | 0.011490 | 0.010050 | 0.010841 | 0.010841 | 114,013,901 |
13 Mar 2024 | 0.011326 | 0.011326 | 0.010849 | 0.011117 | 0.011117 | 54,631,019 |
12 Mar 2024 | 0.012018 | 0.012031 | 0.010478 | 0.011326 | 0.011326 | 113,541,791 |
11 Mar 2024 | 0.011457 | 0.012859 | 0.011436 | 0.012018 | 0.012018 | 418,494,419 |
10 Mar 2024 | 0.009754 | 0.012149 | 0.009659 | 0.011457 | 0.011457 | 378,193,913 |
09 Mar 2024 | 0.009549 | 0.009767 | 0.009431 | 0.009754 | 0.009754 | 36,966,402 |
08 Mar 2024 | 0.009437 | 0.009624 | 0.009223 | 0.009549 | 0.009549 | 43,621,139 |
07 Mar 2024 | 0.009304 | 0.009474 | 0.009189 | 0.009435 | 0.009435 | 35,625,053 |
06 Mar 2024 | 0.008877 | 0.009356 | 0.008762 | 0.009304 | 0.009304 | 74,285,826 |
05 Mar 2024 | 0.009683 | 0.009683 | 0.007808 | 0.008878 | 0.008878 | 88,166,613 |
04 Mar 2024 | 0.009705 | 0.009830 | 0.009532 | 0.009682 | 0.009682 | 63,020,970 |
03 Mar 2024 | 0.009980 | 0.009980 | 0.009445 | 0.009705 | 0.009705 | 61,195,819 |
02 Mar 2024 | 0.010060 | 0.010068 | 0.009609 | 0.009984 | 0.009984 | 77,745,010 |
01 Mar 2024 | 0.009499 | 0.010065 | 0.009383 | 0.010059 | 0.010059 | 96,432,047 |
29 Feb 2024 | 0.009336 | 0.009672 | 0.009166 | 0.009505 | 0.009505 | 131,394,996 |
28 Feb 2024 | 0.009517 | 0.009808 | 0.008939 | 0.009336 | 0.009336 | 131,013,502 |
27 Feb 2024 | 0.010132 | 0.010148 | 0.009293 | 0.009516 | 0.009516 | 155,250,113 |
26 Feb 2024 | 0.009955 | 0.010291 | 0.009799 | 0.010131 | 0.010131 | 233,759,782 |
25 Feb 2024 | 0.012299 | 0.012299 | 0.009293 | 0.009954 | 0.009954 | 777,631,937 |
24 Feb 2024 | 0.020506 | 0.022943 | 0.011324 | 0.012299 | 0.012299 | 991,115,793 |
23 Feb 2024 | 0.016794 | 0.020531 | 0.016738 | 0.020527 | 0.020527 | 311,744,133 |
22 Feb 2024 | 0.016253 | 0.018002 | 0.015409 | 0.016838 | 0.016838 | 155,214,216 |
21 Feb 2024 | 0.014672 | 0.017329 | 0.014672 | 0.016233 | 0.016233 | 263,102,142 |
20 Feb 2024 | 0.013350 | 0.015241 | 0.012762 | 0.014661 | 0.014661 | 214,659,763 |
19 Feb 2024 | 0.013967 | 0.014095 | 0.013240 | 0.013349 | 0.013349 | 45,100,081 |
18 Feb 2024 | 0.014507 | 0.015014 | 0.013085 | 0.013967 | 0.013967 | 117,896,813 |
17 Feb 2024 | 0.012982 | 0.015524 | 0.012747 | 0.014522 | 0.014522 | 322,822,258 |
16 Feb 2024 | 0.011185 | 0.013182 | 0.010999 | 0.012980 | 0.012980 | 193,821,334 |
15 Feb 2024 | 0.009932 | 0.011739 | 0.009932 | 0.011227 | 0.011227 | 149,146,820 |
14 Feb 2024 | 0.009657 | 0.009981 | 0.009318 | 0.009933 | 0.009933 | 27,782,619 |
13 Feb 2024 | 0.009132 | 0.010363 | 0.009124 | 0.009657 | 0.009657 | 95,971,300 |
12 Feb 2024 | 0.009061 | 0.009292 | 0.008746 | 0.009132 | 0.009132 | 8,645,338 |
11 Feb 2024 | 0.008893 | 0.009126 | 0.008885 | 0.009058 | 0.009058 | 7,543,072 |
10 Feb 2024 | 0.008819 | 0.009212 | 0.008706 | 0.008893 | 0.008893 | 14,711,392 |
09 Feb 2024 | 0.008601 | 0.008865 | 0.008592 | 0.008820 | 0.008820 | 6,889,838 |
08 Feb 2024 | 0.008675 | 0.008689 | 0.008568 | 0.008601 | 0.008601 | 6,051,447 |
07 Feb 2024 | 0.008624 | 0.008828 | 0.008339 | 0.008679 | 0.008679 | 7,154,491 |
06 Feb 2024 | 0.008693 | 0.008861 | 0.008475 | 0.008627 | 0.008627 | 6,508,350 |
05 Feb 2024 | 0.008660 | 0.009004 | 0.008632 | 0.008693 | 0.008693 | 12,045,040 |
04 Feb 2024 | 0.008515 | 0.009059 | 0.008514 | 0.008659 | 0.008659 | 27,580,117 |
03 Feb 2024 | 0.008673 | 0.008699 | 0.008478 | 0.008514 | 0.008514 | 5,491,213 |
02 Feb 2024 | 0.008824 | 0.008857 | 0.008548 | 0.008673 | 0.008673 | 7,094,378 |
01 Feb 2024 | 0.008538 | 0.009143 | 0.008449 | 0.008827 | 0.008827 | 30,514,809 |
31 Jan 2024 | 0.008653 | 0.008767 | 0.008366 | 0.008544 | 0.008544 | 11,853,426 |
30 Jan 2024 | 0.009196 | 0.009196 | 0.008612 | 0.008645 | 0.008645 | 18,672,615 |
29 Jan 2024 | 0.008460 | 0.009290 | 0.008018 | 0.009196 | 0.009196 | 39,491,098 |
28 Jan 2024 | 0.008782 | 0.008796 | 0.008270 | 0.008460 | 0.008460 | 12,236,048 |
27 Jan 2024 | 0.008859 | 0.008868 | 0.008553 | 0.008781 | 0.008781 | 14,207,260 |
26 Jan 2024 | 0.008919 | 0.009224 | 0.008377 | 0.008859 | 0.008859 | 43,109,243 |
25 Jan 2024 | 0.011390 | 0.012009 | 0.007789 | 0.008919 | 0.008919 | 156,757,056 |
24 Jan 2024 | 0.013233 | 0.013629 | 0.010692 | 0.011391 | 0.011391 | 60,021,310 |
23 Jan 2024 | 0.013048 | 0.013582 | 0.012520 | 0.013235 | 0.013235 | 56,011,547 |
22 Jan 2024 | 0.013106 | 0.013540 | 0.012391 | 0.013048 | 0.013048 | 53,414,606 |
21 Jan 2024 | 0.012052 | 0.013122 | 0.011954 | 0.013079 | 0.013079 | 62,354,506 |
20 Jan 2024 | 0.011467 | 0.012420 | 0.010873 | 0.012052 | 0.012052 | 25,022,657 |
19 Jan 2024 | 0.011086 | 0.011654 | 0.010041 | 0.011467 | 0.011467 | 40,344,952 |
18 Jan 2024 | 0.010877 | 0.011894 | 0.010706 | 0.011086 | 0.011086 | 38,820,573 |
17 Jan 2024 | 0.010817 | 0.011080 | 0.010633 | 0.010878 | 0.010878 | 16,880,504 |
16 Jan 2024 | 0.010293 | 0.010954 | 0.010154 | 0.010819 | 0.010819 | 20,693,090 |
15 Jan 2024 | 0.009723 | 0.010455 | 0.009440 | 0.010251 | 0.010251 | 26,877,309 |
14 Jan 2024 | 0.009787 | 0.010655 | 0.009525 | 0.009729 | 0.009729 | 33,702,556 |
13 Jan 2024 | 0.008810 | 0.009749 | 0.008794 | 0.009739 | 0.009739 | 22,852,007 |
12 Jan 2024 | 0.008885 | 0.009915 | 0.008508 | 0.008813 | 0.008813 | 36,558,128 |
11 Jan 2024 | 0.008503 | 0.008926 | 0.008339 | 0.008889 | 0.008889 | 16,067,751 |
10 Jan 2024 | 0.008396 | 0.008731 | 0.007742 | 0.008491 | 0.008491 | 24,761,304 |
09 Jan 2024 | 0.009674 | 0.010313 | 0.008274 | 0.008396 | 0.008396 | 45,817,281 |
08 Jan 2024 | 0.009286 | 0.010295 | 0.008342 | 0.009676 | 0.009676 | 115,205,647 |
07 Jan 2024 | 0.008117 | 0.009668 | 0.007967 | 0.009314 | 0.009314 | 96,048,067 |
06 Jan 2024 | 0.007646 | 0.008258 | 0.007157 | 0.008116 | 0.008116 | 21,959,014 |
05 Jan 2024 | 0.007586 | 0.007641 | 0.007389 | 0.007641 | 0.007641 | 8,341,018 |
04 Jan 2024 | 0.007433 | 0.007801 | 0.007071 | 0.007586 | 0.007586 | 24,509,867 |
03 Jan 2024 | 0.006821 | 0.007451 | 0.005863 | 0.007431 | 0.007431 | 47,821,549 |
02 Jan 2024 | 0.006919 | 0.007059 | 0.006756 | 0.006821 | 0.006821 | 11,790,199 |
01 Jan 2024 | 0.006682 | 0.007112 | 0.006662 | 0.006917 | 0.006917 | 23,385,308 |
31 Dec 2023 | 0.006652 | 0.006961 | 0.006584 | 0.006681 | 0.006681 | 4,287,104 |
30 Dec 2023 | 0.006737 | 0.006774 | 0.006637 | 0.006655 | 0.006655 | 3,891,968 |
29 Dec 2023 | 0.006865 | 0.006867 | 0.006604 | 0.006736 | 0.006736 | 8,651,840 |
28 Dec 2023 | 0.007066 | 0.007381 | 0.006784 | 0.006864 | 0.006864 | 13,063,807 |
27 Dec 2023 | 0.006818 | 0.007163 | 0.006597 | 0.007066 | 0.007066 | 8,479,504 |
26 Dec 2023 | 0.006862 | 0.006862 | 0.006602 | 0.006817 | 0.006817 | 7,150,972 |
25 Dec 2023 | 0.006733 | 0.006938 | 0.006689 | 0.006862 | 0.006862 | 6,974,023 |
24 Dec 2023 | 0.006902 | 0.006920 | 0.006611 | 0.006733 | 0.006733 | 9,902,287 |
23 Dec 2023 | 0.007022 | 0.007025 | 0.006820 | 0.006902 | 0.006902 | 4,498,225 |
22 Dec 2023 | 0.007236 | 0.007298 | 0.006882 | 0.007017 | 0.007017 | 10,466,831 |
21 Dec 2023 | 0.007014 | 0.007395 | 0.007014 | 0.007244 | 0.007244 | 17,004,941 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |