Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0451 | 0.0460 | 0.0451 | 0.0475 | 0.0475 | 2,257,216 |
27 Mar 2024 | 0.0480 | 0.0460 | 0.0460 | 0.0480 | 0.0480 | 134,543 |
26 Mar 2024 | 0.0480 | 0.0460 | 0.0460 | 0.0480 | 0.0480 | 101,434 |
25 Mar 2024 | 0.0480 | 0.0460 | 0.0460 | 0.0480 | 0.0480 | 2,108 |
22 Mar 2024 | 0.0480 | 0.0460 | 0.0450 | 0.0480 | 0.0480 | 9,076,794 |
21 Mar 2024 | 0.0480 | 0.0460 | 0.0460 | 0.0480 | 0.0480 | 4,045,304 |
20 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,143,347 |
19 Mar 2024 | 0.0480 | 0.0460 | 0.0450 | 0.0480 | 0.0480 | 3,500,000 |
18 Mar 2024 | 0.0480 | 0.0460 | 0.0430 | 0.0480 | 0.0480 | 8,174,530 |
15 Mar 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 6,622,713 |
14 Mar 2024 | 0.0430 | 0.0490 | 0.0420 | 0.0480 | 0.0480 | 30,338,227 |
13 Mar 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 2,670,688 |
12 Mar 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 5,751,222 |
11 Mar 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 7,448,083 |
08 Mar 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 4,499,999 |
07 Mar 2024 | 0.0400 | 0.0450 | 0.0380 | 0.0430 | 0.0430 | 28,963,552 |
06 Mar 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 15,000,000 |
05 Mar 2024 | 0.0350 | 0.0440 | 0.0310 | 0.0400 | 0.0400 | 26,600,057 |
04 Mar 2024 | 0.0350 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 3,915 |
01 Mar 2024 | 0.0400 | 0.0450 | 0.0320 | 0.0350 | 0.0350 | 34,433,721 |
29 Feb 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 3,270,446 |
28 Feb 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 3,008,163 |
27 Feb 2024 | 0.0400 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 1,111 |
26 Feb 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 2,418,730 |
23 Feb 2024 | 0.0400 | 0.0450 | 0.0380 | 0.0400 | 0.0400 | 34,499,369 |
22 Feb 2024 | 0.0450 | 0.0450 | 0.0300 | 0.0400 | 0.0400 | 40,815,139 |
21 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,111 |
20 Feb 2024 | 0.0450 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 3,746,212 |
19 Feb 2024 | 0.0450 | 0.0460 | 0.0400 | 0.0450 | 0.0450 | 2,551,070 |
16 Feb 2024 | 0.0450 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 542,000 |
15 Feb 2024 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 3,000,000 |
14 Feb 2024 | 0.0450 | 0.0480 | 0.0420 | 0.0450 | 0.0450 | 3,555,377 |
13 Feb 2024 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 1,000,000 |
12 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
09 Feb 2024 | 0.0450 | 0.0480 | 0.0400 | 0.0450 | 0.0450 | 1,533,277 |
08 Feb 2024 | 0.0480 | 0.0490 | 0.0370 | 0.0450 | 0.0450 | 14,932,757 |
07 Feb 2024 | 0.0480 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 161,180 |
06 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
05 Feb 2024 | 0.0480 | 0.0490 | 0.0400 | 0.0480 | 0.0480 | 14,081,966 |
02 Feb 2024 | 0.0480 | 0.0450 | 0.0450 | 0.0480 | 0.0480 | 1,000,000 |
01 Feb 2024 | 0.0500 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 10,009,192 |
31 Jan 2024 | 0.0500 | 0.0540 | 0.0450 | 0.0550 | 0.0550 | 23,756,327 |
30 Jan 2024 | 0.0480 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,832,118 |
29 Jan 2024 | 0.0500 | 0.0490 | 0.0450 | 0.0550 | 0.0550 | 2,737,397 |
26 Jan 2024 | 0.0530 | 0.0570 | 0.0450 | 0.0550 | 0.0550 | 15,780,584 |
25 Jan 2024 | 0.0530 | 0.0570 | 0.0490 | 0.0550 | 0.0550 | 4,545,596 |
24 Jan 2024 | 0.0630 | 0.0600 | 0.0460 | 0.0550 | 0.0550 | 14,852,524 |
23 Jan 2024 | 0.0630 | 0.0600 | 0.0600 | 0.0700 | 0.0700 | 177,876 |
22 Jan 2024 | 0.0630 | 0.0600 | 0.0600 | 0.0630 | 0.0630 | 500,000 |
19 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
18 Jan 2024 | 0.0580 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 644,000 |
17 Jan 2024 | 0.0630 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 974,000 |
16 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
15 Jan 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 603,615 |
12 Jan 2024 | 0.0630 | 0.0620 | 0.0600 | 0.0630 | 0.0630 | 780,128 |
11 Jan 2024 | 0.0700 | 0.0710 | 0.0600 | 0.0630 | 0.0630 | 23,386,392 |
10 Jan 2024 | 0.0700 | 0.0710 | 0.0610 | 0.0700 | 0.0700 | 2,120,400 |
09 Jan 2024 | 0.0700 | 0.0720 | 0.0620 | 0.0700 | 0.0700 | 174,968 |
08 Jan 2024 | 0.0700 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 500,000 |
05 Jan 2024 | 0.0700 | 0.0730 | 0.0620 | 0.0700 | 0.0700 | 1,223,188 |
04 Jan 2024 | 0.0700 | 0.0780 | 0.0700 | 0.0700 | 0.0700 | 520,000 |
03 Jan 2024 | 0.0700 | 0.0710 | 0.0620 | 0.0700 | 0.0700 | 1,243,350 |
02 Jan 2024 | 0.0700 | 0.0610 | 0.0610 | 0.0700 | 0.0700 | 163,173 |
29 Dec 2023 | 0.0700 | 0.0610 | 0.0610 | 0.0700 | 0.0700 | 58,371 |
28 Dec 2023 | 0.0700 | 0.0740 | 0.0610 | 0.0700 | 0.0700 | 6,851,000 |
27 Dec 2023 | 0.0650 | 0.0740 | 0.0610 | 0.0700 | 0.0700 | 6,483,017 |
22 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
21 Dec 2023 | 0.0650 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 1,427,762 |
20 Dec 2023 | 0.0650 | 0.0690 | 0.0600 | 0.0650 | 0.0650 | 23,914,303 |
19 Dec 2023 | 0.0650 | 0.0600 | 0.0600 | 0.0650 | 0.0650 | 856,667 |
18 Dec 2023 | 0.0650 | 0.0610 | 0.0600 | 0.0650 | 0.0650 | 409,500 |
15 Dec 2023 | 0.0650 | 0.0600 | 0.0600 | 0.0650 | 0.0650 | 691,194 |
14 Dec 2023 | 0.0650 | 0.0600 | 0.0600 | 0.0650 | 0.0650 | 1,883,755 |
13 Dec 2023 | 0.0650 | 0.0660 | 0.0600 | 0.0650 | 0.0650 | 1,019,098 |
12 Dec 2023 | 0.0650 | 0.0660 | 0.0610 | 0.0650 | 0.0650 | 2,766,030 |
11 Dec 2023 | 0.0650 | 0.0610 | 0.0610 | 0.0650 | 0.0650 | 5,933 |
08 Dec 2023 | 0.0650 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 1,520,626 |
07 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
06 Dec 2023 | 0.0650 | 0.0670 | 0.0580 | 0.0650 | 0.0650 | 1,000,150 |
05 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
04 Dec 2023 | 0.0650 | 0.0600 | 0.0600 | 0.0650 | 0.0650 | 931,170 |
01 Dec 2023 | 0.0650 | 0.0690 | 0.0610 | 0.0650 | 0.0650 | 275,196 |
30 Nov 2023 | 0.0650 | 0.0600 | 0.0600 | 0.0650 | 0.0650 | 5,000,000 |
29 Nov 2023 | 0.0650 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 303,198 |
28 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
27 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
24 Nov 2023 | 0.0650 | 0.0600 | 0.0600 | 0.0650 | 0.0650 | 194,591 |
23 Nov 2023 | 0.0650 | 0.0600 | 0.0600 | 0.0650 | 0.0650 | 776,759 |
22 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
21 Nov 2023 | 0.0650 | 0.0610 | 0.0530 | 0.0650 | 0.0650 | 550,476 |
20 Nov 2023 | 0.0650 | 0.0610 | 0.0610 | 0.0650 | 0.0650 | 272,492 |
17 Nov 2023 | 0.0650 | 0.0690 | 0.0600 | 0.0650 | 0.0650 | 2,880,726 |
16 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
15 Nov 2023 | 0.0650 | 0.0640 | 0.0600 | 0.0650 | 0.0650 | 1,258,351 |
14 Nov 2023 | 0.0650 | 0.0600 | 0.0600 | 0.0650 | 0.0650 | 180,555 |
13 Nov 2023 | 0.0650 | 0.0610 | 0.0600 | 0.0650 | 0.0650 | 7,000,000 |
10 Nov 2023 | 0.0650 | 0.0610 | 0.0570 | 0.0650 | 0.0650 | 2,294,805 |
09 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
08 Nov 2023 | 0.0700 | 0.0620 | 0.0600 | 0.0650 | 0.0650 | 3,684,130 |
07 Nov 2023 | 0.0700 | 0.0720 | 0.0600 | 0.0700 | 0.0700 | 3,343,830 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |