Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.035476 | 0.038048 | 0.034689 | 0.037291 | 0.037291 | 76,434,624 |
27 Mar 2024 | 0.037294 | 0.037790 | 0.034857 | 0.035477 | 0.035477 | 49,831,265 |
26 Mar 2024 | 0.035947 | 0.038349 | 0.035936 | 0.037294 | 0.037294 | 76,524,799 |
25 Mar 2024 | 0.033921 | 0.036341 | 0.033421 | 0.035947 | 0.035947 | 49,543,580 |
24 Mar 2024 | 0.032858 | 0.034035 | 0.032246 | 0.033921 | 0.033921 | 29,899,026 |
23 Mar 2024 | 0.032734 | 0.033956 | 0.032338 | 0.032858 | 0.032858 | 24,291,975 |
22 Mar 2024 | 0.033636 | 0.034902 | 0.031881 | 0.032734 | 0.032734 | 43,068,275 |
21 Mar 2024 | 0.034079 | 0.034661 | 0.032788 | 0.033636 | 0.033636 | 45,429,445 |
20 Mar 2024 | 0.030789 | 0.034097 | 0.029517 | 0.034079 | 0.034079 | 61,722,822 |
19 Mar 2024 | 0.031808 | 0.032979 | 0.027731 | 0.030786 | 0.030786 | 89,209,986 |
18 Mar 2024 | 0.033954 | 0.034318 | 0.031070 | 0.031808 | 0.031808 | 41,703,874 |
17 Mar 2024 | 0.032928 | 0.034398 | 0.030681 | 0.033954 | 0.033954 | 60,577,711 |
16 Mar 2024 | 0.036805 | 0.037443 | 0.032157 | 0.032928 | 0.032928 | 64,171,450 |
15 Mar 2024 | 0.039413 | 0.040838 | 0.033856 | 0.036805 | 0.036805 | 137,868,368 |
14 Mar 2024 | 0.040472 | 0.041297 | 0.037076 | 0.039413 | 0.039413 | 130,491,134 |
13 Mar 2024 | 0.037584 | 0.044541 | 0.037153 | 0.040472 | 0.040472 | 310,397,712 |
12 Mar 2024 | 0.037800 | 0.038136 | 0.034733 | 0.037584 | 0.037584 | 81,257,900 |
11 Mar 2024 | 0.036035 | 0.038108 | 0.034386 | 0.037800 | 0.037800 | 86,193,714 |
10 Mar 2024 | 0.035160 | 0.037904 | 0.034581 | 0.036035 | 0.036035 | 106,189,281 |
09 Mar 2024 | 0.034974 | 0.035908 | 0.034656 | 0.035160 | 0.035160 | 54,513,631 |
08 Mar 2024 | 0.035432 | 0.035632 | 0.032891 | 0.034974 | 0.034974 | 72,355,605 |
07 Mar 2024 | 0.036954 | 0.036966 | 0.033840 | 0.035432 | 0.035432 | 107,466,358 |
06 Mar 2024 | 0.030281 | 0.039791 | 0.030217 | 0.036954 | 0.036954 | 404,539,054 |
05 Mar 2024 | 0.032243 | 0.036465 | 0.027643 | 0.030281 | 0.030281 | 200,341,944 |
04 Mar 2024 | 0.030238 | 0.033447 | 0.029978 | 0.032242 | 0.032242 | 105,724,419 |
03 Mar 2024 | 0.031376 | 0.031440 | 0.028823 | 0.030236 | 0.030236 | 54,315,857 |
02 Mar 2024 | 0.029120 | 0.031516 | 0.029102 | 0.031380 | 0.031380 | 69,095,176 |
01 Mar 2024 | 0.027743 | 0.029196 | 0.027743 | 0.029119 | 0.029119 | 39,110,161 |
29 Feb 2024 | 0.027430 | 0.029263 | 0.026890 | 0.027740 | 0.027740 | 65,030,469 |
28 Feb 2024 | 0.026191 | 0.028966 | 0.025983 | 0.027433 | 0.027433 | 128,607,271 |
27 Feb 2024 | 0.025947 | 0.027285 | 0.025610 | 0.026186 | 0.026186 | 70,357,120 |
26 Feb 2024 | 0.025575 | 0.026530 | 0.024376 | 0.025947 | 0.025947 | 80,132,438 |
25 Feb 2024 | 0.024037 | 0.026101 | 0.023492 | 0.025575 | 0.025575 | 41,795,026 |
24 Feb 2024 | 0.023052 | 0.024361 | 0.022620 | 0.024036 | 0.024036 | 23,232,739 |
23 Feb 2024 | 0.023368 | 0.023533 | 0.022485 | 0.023055 | 0.023055 | 19,224,895 |
22 Feb 2024 | 0.022884 | 0.023671 | 0.022444 | 0.023368 | 0.023368 | 21,675,166 |
21 Feb 2024 | 0.023497 | 0.024268 | 0.022126 | 0.022883 | 0.022883 | 37,262,803 |
20 Feb 2024 | 0.024282 | 0.024506 | 0.022723 | 0.023497 | 0.023497 | 39,173,100 |
19 Feb 2024 | 0.023655 | 0.024480 | 0.023380 | 0.024282 | 0.024282 | 29,899,034 |
18 Feb 2024 | 0.022863 | 0.023854 | 0.022621 | 0.023643 | 0.023643 | 22,383,124 |
17 Feb 2024 | 0.023174 | 0.023253 | 0.022057 | 0.022865 | 0.022865 | 16,920,849 |
16 Feb 2024 | 0.022810 | 0.023538 | 0.022544 | 0.023174 | 0.023174 | 26,716,216 |
15 Feb 2024 | 0.021914 | 0.023212 | 0.021815 | 0.022807 | 0.022807 | 38,778,071 |
14 Feb 2024 | 0.021253 | 0.022061 | 0.021055 | 0.021915 | 0.021915 | 17,681,362 |
13 Feb 2024 | 0.021554 | 0.021645 | 0.020797 | 0.021253 | 0.021253 | 17,685,431 |
12 Feb 2024 | 0.021015 | 0.021644 | 0.020663 | 0.021553 | 0.021553 | 15,264,525 |
11 Feb 2024 | 0.021000 | 0.021503 | 0.020902 | 0.021009 | 0.021009 | 12,442,635 |
10 Feb 2024 | 0.021188 | 0.021327 | 0.020695 | 0.020999 | 0.020999 | 12,099,193 |
09 Feb 2024 | 0.020400 | 0.021288 | 0.020386 | 0.021188 | 0.021188 | 15,716,455 |
08 Feb 2024 | 0.020303 | 0.020604 | 0.020192 | 0.020400 | 0.020400 | 12,668,959 |
07 Feb 2024 | 0.019740 | 0.020391 | 0.019716 | 0.020303 | 0.020303 | 11,935,182 |
06 Feb 2024 | 0.019814 | 0.019906 | 0.019640 | 0.019739 | 0.019739 | 10,254,826 |
05 Feb 2024 | 0.019758 | 0.020087 | 0.019470 | 0.019814 | 0.019814 | 10,072,397 |
04 Feb 2024 | 0.020208 | 0.020210 | 0.019729 | 0.019759 | 0.019759 | 8,755,598 |
03 Feb 2024 | 0.020339 | 0.020440 | 0.019956 | 0.020208 | 0.020208 | 9,607,632 |
02 Feb 2024 | 0.020248 | 0.020421 | 0.019890 | 0.020338 | 0.020338 | 11,173,237 |
01 Feb 2024 | 0.019910 | 0.020248 | 0.019584 | 0.020248 | 0.020248 | 13,965,721 |
31 Jan 2024 | 0.020445 | 0.020569 | 0.019716 | 0.019912 | 0.019912 | 13,777,351 |
30 Jan 2024 | 0.020831 | 0.020972 | 0.020369 | 0.020445 | 0.020445 | 13,637,849 |
29 Jan 2024 | 0.020420 | 0.020850 | 0.020053 | 0.020831 | 0.020831 | 12,821,817 |
28 Jan 2024 | 0.020801 | 0.020988 | 0.020269 | 0.020421 | 0.020421 | 11,961,731 |
27 Jan 2024 | 0.020374 | 0.020824 | 0.020212 | 0.020803 | 0.020803 | 11,927,481 |
26 Jan 2024 | 0.019912 | 0.020471 | 0.019772 | 0.020374 | 0.020374 | 13,688,939 |
25 Jan 2024 | 0.020038 | 0.020065 | 0.019418 | 0.019912 | 0.019912 | 15,721,479 |
24 Jan 2024 | 0.019588 | 0.020092 | 0.019492 | 0.020038 | 0.020038 | 17,219,957 |
23 Jan 2024 | 0.020280 | 0.020739 | 0.018746 | 0.019584 | 0.019584 | 25,566,110 |
22 Jan 2024 | 0.021591 | 0.021712 | 0.020263 | 0.020280 | 0.020280 | 19,277,461 |
21 Jan 2024 | 0.021864 | 0.022227 | 0.021586 | 0.021586 | 0.021586 | 14,193,029 |
20 Jan 2024 | 0.021227 | 0.022076 | 0.020994 | 0.021862 | 0.021862 | 20,413,383 |
19 Jan 2024 | 0.021489 | 0.021534 | 0.020281 | 0.021227 | 0.021227 | 21,924,489 |
18 Jan 2024 | 0.022963 | 0.023234 | 0.021221 | 0.021489 | 0.021489 | 22,941,971 |
17 Jan 2024 | 0.022937 | 0.023339 | 0.022271 | 0.022962 | 0.022962 | 23,324,652 |
16 Jan 2024 | 0.021721 | 0.023249 | 0.021653 | 0.022938 | 0.022938 | 29,327,667 |
15 Jan 2024 | 0.021270 | 0.022167 | 0.021270 | 0.021725 | 0.021725 | 19,308,104 |
14 Jan 2024 | 0.021990 | 0.022142 | 0.021263 | 0.021271 | 0.021271 | 18,038,508 |
13 Jan 2024 | 0.021714 | 0.022145 | 0.021161 | 0.021990 | 0.021990 | 20,043,565 |
12 Jan 2024 | 0.022951 | 0.023547 | 0.021120 | 0.021714 | 0.021714 | 34,437,416 |
11 Jan 2024 | 0.022365 | 0.023357 | 0.022182 | 0.022953 | 0.022953 | 38,864,347 |
10 Jan 2024 | 0.020834 | 0.022791 | 0.020345 | 0.022364 | 0.022364 | 34,395,442 |
09 Jan 2024 | 0.022085 | 0.022091 | 0.020280 | 0.020831 | 0.020831 | 27,581,853 |
08 Jan 2024 | 0.021217 | 0.022152 | 0.019450 | 0.022086 | 0.022086 | 38,042,522 |
07 Jan 2024 | 0.022627 | 0.022922 | 0.021068 | 0.021215 | 0.021215 | 23,221,219 |
06 Jan 2024 | 0.022859 | 0.022894 | 0.021807 | 0.022623 | 0.022623 | 30,175,923 |
05 Jan 2024 | 0.023795 | 0.023935 | 0.022118 | 0.022858 | 0.022858 | 30,519,840 |
04 Jan 2024 | 0.023236 | 0.023912 | 0.022848 | 0.023795 | 0.023795 | 30,158,009 |
03 Jan 2024 | 0.025417 | 0.027127 | 0.022188 | 0.023234 | 0.023234 | 84,870,462 |
02 Jan 2024 | 0.025606 | 0.026363 | 0.025264 | 0.025416 | 0.025416 | 25,269,179 |
01 Jan 2024 | 0.024780 | 0.025616 | 0.024596 | 0.025610 | 0.025610 | 15,887,487 |
31 Dec 2023 | 0.025020 | 0.025604 | 0.024542 | 0.024776 | 0.024776 | 19,070,187 |
30 Dec 2023 | 0.025240 | 0.025363 | 0.024682 | 0.025024 | 0.025024 | 18,937,036 |
29 Dec 2023 | 0.025788 | 0.025999 | 0.024785 | 0.025240 | 0.025240 | 30,291,118 |
28 Dec 2023 | 0.027137 | 0.027504 | 0.025469 | 0.025790 | 0.025790 | 34,900,577 |
27 Dec 2023 | 0.027515 | 0.027642 | 0.026313 | 0.027123 | 0.027123 | 34,489,082 |
26 Dec 2023 | 0.026741 | 0.027520 | 0.025464 | 0.027520 | 0.027520 | 46,430,464 |
25 Dec 2023 | 0.026579 | 0.027093 | 0.026162 | 0.026740 | 0.026740 | 35,520,408 |
24 Dec 2023 | 0.025475 | 0.027703 | 0.025122 | 0.026574 | 0.026574 | 58,605,165 |
23 Dec 2023 | 0.025883 | 0.025922 | 0.024813 | 0.025478 | 0.025478 | 30,269,483 |
22 Dec 2023 | 0.024270 | 0.025916 | 0.024000 | 0.025878 | 0.025878 | 30,833,735 |
21 Dec 2023 | 0.023179 | 0.024438 | 0.023021 | 0.024261 | 0.024261 | 27,249,488 |
20 Dec 2023 | 0.022503 | 0.023629 | 0.022418 | 0.023178 | 0.023178 | 23,607,823 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |