Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 1,874,194 |
27 Mar 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 1,874,194 |
26 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 3,964,828 |
25 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 856,947 |
24 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,261,624 |
21 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 6,441,803 |
20 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 949,489 |
19 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,577,351 |
18 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 4,847,114 |
17 Mar 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 684,227 |
14 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 4,920,450 |
13 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 3,920,605 |
12 Mar 2024 | 0.0300 | 0.0305 | 0.0300 | 0.0300 | 0.0300 | 969,660 |
11 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,336,953 |
10 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,028,867 |
07 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 887,236 |
06 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,675,319 |
05 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,235,135 |
04 Mar 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,642,812 |
03 Mar 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 3,504,252 |
29 Feb 2024 | 0.0320 | 0.0340 | 0.0315 | 0.0320 | 0.0320 | 3,177,584 |
28 Feb 2024 | 0.0320 | 0.0350 | 0.0315 | 0.0320 | 0.0320 | 6,742,074 |
27 Feb 2024 | 0.0320 | 0.0340 | 0.0305 | 0.0320 | 0.0320 | 5,815,431 |
26 Feb 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 6,560,505 |
25 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 2,089,718 |
22 Feb 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 19,062,318 |
21 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,380,836 |
20 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,747,004 |
19 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,582,877 |
18 Feb 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 8,226,943 |
15 Feb 2024 | 0.0285 | 0.0290 | 0.0285 | 0.0290 | 0.0290 | 2,784,773 |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 5,003,127 |
13 Feb 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 1,052,702 |
12 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 3,310,201 |
11 Feb 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 1,871,994 |
08 Feb 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 2,336,258 |
07 Feb 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 269,211 |
06 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 805,863 |
05 Feb 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 2,697,683 |
04 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 5,306,847 |
01 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 4,302,297 |
31 Jan 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 5,105,522 |
30 Jan 2024 | 0.0270 | 0.0270 | 0.0255 | 0.0270 | 0.0270 | 1,063,895 |
29 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 2,907,734 |
28 Jan 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 571,460 |
24 Jan 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,120,066 |
23 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,461,007 |
22 Jan 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 4,235,513 |
21 Jan 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 2,795,290 |
18 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,436,278 |
17 Jan 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 5,495,863 |
16 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 849,834 |
15 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 943,365 |
14 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 566,718 |
11 Jan 2024 | 0.0295 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,568,442 |
10 Jan 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 624,342 |
09 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 702,903 |
08 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,962,766 |
07 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,879,512 |
04 Jan 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,358,442 |
03 Jan 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 747,709 |
02 Jan 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 747,591 |
01 Jan 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 2,438,189 |
28 Dec 2023 | 0.0300 | 0.0305 | 0.0300 | 0.0300 | 0.0300 | 1,872,854 |
27 Dec 2023 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,188,280 |
26 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 855,398 |
21 Dec 2023 | 0.0310 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 5,466,620 |
20 Dec 2023 | 0.0310 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 4,617,514 |
19 Dec 2023 | 0.0300 | 0.0310 | 0.0295 | 0.0310 | 0.0310 | 793,463 |
18 Dec 2023 | 0.0300 | 0.0310 | 0.0295 | 0.0300 | 0.0300 | 2,802,367 |
17 Dec 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,189,168 |
14 Dec 2023 | 0.0300 | 0.0305 | 0.0290 | 0.0300 | 0.0300 | 1,378,946 |
13 Dec 2023 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,442,791 |
12 Dec 2023 | 0.0310 | 0.0310 | 0.0295 | 0.0300 | 0.0300 | 2,409,766 |
11 Dec 2023 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,185,633 |
10 Dec 2023 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 2,441,206 |
07 Dec 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 2,346,681 |
06 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,540,977 |
05 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 720,652 |
04 Dec 2023 | 0.0340 | 0.0345 | 0.0330 | 0.0330 | 0.0330 | 2,732,505 |
03 Dec 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,309,788 |
30 Nov 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,521,366 |
29 Nov 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,660,107 |
28 Nov 2023 | 0.0350 | 0.0360 | 0.0345 | 0.0350 | 0.0350 | 2,630,381 |
27 Nov 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 5,079,527 |
26 Nov 2023 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 6,183,350 |
23 Nov 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 683,587 |
22 Nov 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 994,680 |
21 Nov 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 2,561,686 |
20 Nov 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,645,681 |
19 Nov 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,183,178 |
16 Nov 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,615,706 |
15 Nov 2023 | 0.0300 | 0.0305 | 0.0300 | 0.0300 | 0.0300 | 1,902,317 |
14 Nov 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 593,401 |
13 Nov 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 1,660,034 |
12 Nov 2023 | 0.0310 | 0.0315 | 0.0300 | 0.0300 | 0.0300 | 1,297,727 |
09 Nov 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 807,894 |
08 Nov 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 939,600 |
07 Nov 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,881,795 |
06 Nov 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 906,841 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |