Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.084435 | 0.118724 | 0.084305 | 0.118724 | 0.118724 | 506,607 |
28 Mar 2024 | 0.098002 | 0.123739 | 0.060764 | 0.099977 | 0.099977 | 511,029 |
27 Mar 2024 | 0.047988 | 0.115741 | 0.047946 | 0.098002 | 0.098002 | 538,992 |
26 Mar 2024 | 0.062137 | 0.112111 | 0.037881 | 0.047988 | 0.047988 | 309,241 |
25 Mar 2024 | 0.063242 | 0.073953 | 0.043587 | 0.062137 | 0.062137 | 485,190 |
24 Mar 2024 | 0.047692 | 0.072021 | 0.044903 | 0.063242 | 0.063242 | 502,141 |
23 Mar 2024 | 0.047871 | 0.072335 | 0.041349 | 0.047692 | 0.047692 | 488,827 |
22 Mar 2024 | 0.060134 | 0.094336 | 0.040478 | 0.047871 | 0.047871 | 494,425 |
21 Mar 2024 | 0.054726 | 0.091828 | 0.044292 | 0.060134 | 0.060134 | 483,645 |
20 Mar 2024 | 0.053799 | 0.066759 | 0.040429 | 0.054726 | 0.054726 | 406,530 |
19 Mar 2024 | 0.052282 | 0.074769 | 0.042711 | 0.053799 | 0.053799 | 471,046 |
18 Mar 2024 | 0.049237 | 0.076776 | 0.042806 | 0.052282 | 0.052282 | 517,357 |
17 Mar 2024 | 0.059859 | 0.082730 | 0.044548 | 0.049237 | 0.049237 | 452,580 |
16 Mar 2024 | 0.081711 | 0.082802 | 0.042223 | 0.059859 | 0.059859 | 510,360 |
15 Mar 2024 | 0.054291 | 0.087345 | 0.054109 | 0.081711 | 0.081711 | 492,586 |
14 Mar 2024 | 0.058116 | 0.088729 | 0.043189 | 0.054291 | 0.054291 | 515,481 |
13 Mar 2024 | 0.073271 | 0.094912 | 0.044956 | 0.058116 | 0.058116 | 542,976 |
12 Mar 2024 | 0.078723 | 0.102581 | 0.037143 | 0.073271 | 0.073271 | 549,341 |
11 Mar 2024 | 0.066709 | 0.092355 | 0.045262 | 0.078723 | 0.078723 | 582,315 |
10 Mar 2024 | 0.054494 | 0.070694 | 0.049537 | 0.066709 | 0.066709 | 525,607 |
09 Mar 2024 | 0.053935 | 0.071355 | 0.047979 | 0.054494 | 0.054494 | 573,268 |
08 Mar 2024 | 0.046948 | 0.069706 | 0.043567 | 0.053935 | 0.053935 | 498,027 |
07 Mar 2024 | 0.070653 | 0.073636 | 0.046948 | 0.046948 | 0.046948 | 481,921 |
06 Mar 2024 | 0.084228 | 0.085496 | 0.061765 | 0.070653 | 0.070653 | 354,847 |
05 Mar 2024 | 0.079749 | 0.091537 | 0.070690 | 0.084228 | 0.084228 | 325,114 |
04 Mar 2024 | 0.083713 | 0.096029 | 0.070607 | 0.079749 | 0.079749 | 471,813 |
03 Mar 2024 | 0.071077 | 0.099554 | 0.068734 | 0.083713 | 0.083713 | 465,627 |
02 Mar 2024 | 0.077781 | 0.085687 | 0.065953 | 0.071077 | 0.071077 | 464,566 |
01 Mar 2024 | 0.075058 | 0.088211 | 0.063674 | 0.077781 | 0.077781 | 466,254 |
29 Feb 2024 | 0.077391 | 0.083777 | 0.060828 | 0.075058 | 0.075058 | 458,078 |
28 Feb 2024 | 0.062597 | 0.080098 | 0.059431 | 0.077391 | 0.077391 | 447,061 |
27 Feb 2024 | 0.063961 | 0.066831 | 0.059040 | 0.062597 | 0.062597 | 409,688 |
26 Feb 2024 | 0.059343 | 0.064916 | 0.058370 | 0.063961 | 0.063961 | 406,936 |
25 Feb 2024 | 0.058585 | 0.062240 | 0.056332 | 0.059343 | 0.059343 | 406,959 |
24 Feb 2024 | 0.061448 | 0.062720 | 0.056303 | 0.058585 | 0.058585 | 363,044 |
23 Feb 2024 | 0.063261 | 0.063517 | 0.056454 | 0.061448 | 0.061448 | 344,023 |
22 Feb 2024 | 0.060581 | 0.063312 | 0.055242 | 0.063261 | 0.063261 | 370,195 |
21 Feb 2024 | 0.056117 | 0.063453 | 0.054769 | 0.060581 | 0.060581 | 416,607 |
20 Feb 2024 | 0.059907 | 0.059969 | 0.054683 | 0.056117 | 0.056117 | 389,631 |
19 Feb 2024 | 0.058953 | 0.059907 | 0.053784 | 0.059907 | 0.059907 | 411,495 |
18 Feb 2024 | 0.059295 | 0.059961 | 0.051041 | 0.058953 | 0.058953 | 300,120 |
17 Feb 2024 | 0.056720 | 0.060392 | 0.053622 | 0.059295 | 0.059295 | 305,903 |
16 Feb 2024 | 0.056298 | 0.061423 | 0.051661 | 0.056720 | 0.056720 | 352,011 |
15 Feb 2024 | 0.053973 | 0.060988 | 0.049188 | 0.056298 | 0.056298 | 206,323 |
14 Feb 2024 | 0.058330 | 0.060538 | 0.049090 | 0.053973 | 0.053973 | 210,882 |
13 Feb 2024 | 0.055411 | 0.059886 | 0.050270 | 0.058330 | 0.058330 | 189,580 |
12 Feb 2024 | 0.054252 | 0.062754 | 0.047760 | 0.055411 | 0.055411 | 161,652 |
11 Feb 2024 | 0.056412 | 0.062454 | 0.046238 | 0.054252 | 0.054252 | 197,485 |
10 Feb 2024 | 0.054191 | 0.065790 | 0.044885 | 0.056412 | 0.056412 | 202,175 |
09 Feb 2024 | 0.048810 | 0.062316 | 0.043693 | 0.054191 | 0.054191 | 199,212 |
08 Feb 2024 | 0.049406 | 0.050921 | 0.044036 | 0.048810 | 0.048810 | 198,747 |
07 Feb 2024 | 0.052557 | 0.052772 | 0.043857 | 0.049406 | 0.049406 | 198,350 |
06 Feb 2024 | 0.049650 | 0.052976 | 0.044103 | 0.052557 | 0.052557 | 154,519 |
05 Feb 2024 | 0.048173 | 0.054449 | 0.045066 | 0.049650 | 0.049650 | 177,283 |
04 Feb 2024 | 0.050306 | 0.051518 | 0.044765 | 0.048173 | 0.048173 | 175,332 |
03 Feb 2024 | 0.051789 | 0.054109 | 0.045022 | 0.050306 | 0.050306 | 176,767 |
02 Feb 2024 | 0.049083 | 0.054233 | 0.045482 | 0.051789 | 0.051789 | 205,428 |
01 Feb 2024 | 0.048615 | 0.055267 | 0.044339 | 0.049083 | 0.049083 | 169,020 |
31 Jan 2024 | 0.049494 | 0.055328 | 0.045195 | 0.048615 | 0.048615 | 275,268 |
30 Jan 2024 | 0.051801 | 0.053667 | 0.044672 | 0.049494 | 0.049494 | 350,010 |
29 Jan 2024 | 0.058006 | 0.059442 | 0.045683 | 0.051801 | 0.051801 | 279,387 |
28 Jan 2024 | 0.061054 | 0.064341 | 0.046472 | 0.058006 | 0.058006 | 320,183 |
27 Jan 2024 | 0.063825 | 0.067904 | 0.046085 | 0.061054 | 0.061054 | 305,484 |
26 Jan 2024 | 0.052029 | 0.070123 | 0.048494 | 0.063825 | 0.063825 | 286,806 |
25 Jan 2024 | 0.053527 | 0.065140 | 0.047123 | 0.052029 | 0.052029 | 262,277 |
24 Jan 2024 | 0.055083 | 0.062292 | 0.045966 | 0.053527 | 0.053527 | 294,848 |
23 Jan 2024 | 0.050838 | 0.063794 | 0.049162 | 0.055083 | 0.055083 | 286,327 |
22 Jan 2024 | 0.057517 | 0.065164 | 0.050338 | 0.050838 | 0.050838 | 375,747 |
21 Jan 2024 | 0.062938 | 0.065990 | 0.046385 | 0.057517 | 0.057517 | 328,607 |
20 Jan 2024 | 0.052019 | 0.065765 | 0.042371 | 0.062938 | 0.062938 | 297,828 |
19 Jan 2024 | 0.057880 | 0.057880 | 0.043798 | 0.052019 | 0.052019 | 309,413 |
18 Jan 2024 | 0.045146 | 0.063628 | 0.036380 | 0.057880 | 0.057880 | 352,222 |
17 Jan 2024 | 0.046365 | 0.051186 | 0.034905 | 0.045146 | 0.045146 | 203,342 |
16 Jan 2024 | 0.047064 | 0.049765 | 0.040287 | 0.046365 | 0.046365 | 260,293 |
15 Jan 2024 | 0.046689 | 0.050874 | 0.040530 | 0.047064 | 0.047064 | 320,964 |
14 Jan 2024 | 0.042742 | 0.055596 | 0.038281 | 0.046689 | 0.046689 | 280,206 |
13 Jan 2024 | 0.044285 | 0.057056 | 0.038247 | 0.042742 | 0.042742 | 193,198 |
12 Jan 2024 | 0.052298 | 0.057643 | 0.036706 | 0.044285 | 0.044285 | 271,297 |
11 Jan 2024 | 0.052297 | 0.055446 | 0.037549 | 0.052298 | 0.052298 | 322,085 |
10 Jan 2024 | 0.047160 | 0.056289 | 0.028411 | 0.052297 | 0.052297 | 311,099 |
09 Jan 2024 | 0.044819 | 0.056247 | 0.040361 | 0.047150 | 0.047150 | 174,542 |
08 Jan 2024 | 0.053244 | 0.054413 | 0.044103 | 0.044814 | 0.044814 | 159,367 |
07 Jan 2024 | 0.047209 | 0.054005 | 0.044106 | 0.053242 | 0.053242 | 276,102 |
06 Jan 2024 | 0.049823 | 0.054062 | 0.044963 | 0.047210 | 0.047210 | 274,947 |
05 Jan 2024 | 0.058204 | 0.058815 | 0.041670 | 0.049827 | 0.049827 | 316,164 |
04 Jan 2024 | 0.061245 | 0.062120 | 0.050309 | 0.058208 | 0.058208 | 291,312 |
03 Jan 2024 | 0.051483 | 0.062174 | 0.051483 | 0.061246 | 0.061246 | 240,139 |
02 Jan 2024 | 0.057106 | 0.060446 | 0.049672 | 0.051475 | 0.051475 | 199,229 |
01 Jan 2024 | 0.055401 | 0.063828 | 0.054670 | 0.057090 | 0.057090 | 157,423 |
31 Dec 2023 | 0.052646 | 0.062842 | 0.049850 | 0.055414 | 0.055414 | 298,538 |
30 Dec 2023 | 0.054514 | 0.071309 | 0.048759 | 0.052645 | 0.052645 | 291,470 |
29 Dec 2023 | 0.062045 | 0.064045 | 0.049132 | 0.054517 | 0.054517 | 276,117 |
28 Dec 2023 | 0.046375 | 0.062795 | 0.041056 | 0.062029 | 0.062029 | 342,504 |
27 Dec 2023 | 0.052811 | 0.061036 | 0.044871 | 0.046374 | 0.046374 | 306,786 |
26 Dec 2023 | 0.043705 | 0.062104 | 0.043694 | 0.052813 | 0.052813 | 316,743 |
25 Dec 2023 | 0.043997 | 0.063400 | 0.040358 | 0.043702 | 0.043702 | 307,346 |
24 Dec 2023 | 0.049516 | 0.050459 | 0.039987 | 0.043998 | 0.043998 | 314,689 |
23 Dec 2023 | 0.040610 | 0.052985 | 0.037165 | 0.049520 | 0.049520 | 315,018 |
22 Dec 2023 | 0.043387 | 0.053926 | 0.040083 | 0.040610 | 0.040610 | 304,064 |
21 Dec 2023 | 0.042802 | 0.049799 | 0.036340 | 0.043382 | 0.043382 | 290,291 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |