Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 48,597,342 |
17 Mar 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 101,579,654 |
14 Mar 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 581,926,145 |
13 Mar 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 80,680,805 |
12 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 52,612,710 |
11 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 54,248,092 |
10 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 42,103,742 |
07 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 96,417,653 |
06 Mar 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 74,544,212 |
05 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 120,156,205 |
04 Mar 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 93,803,111 |
03 Mar 2024 | 0.0470 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 177,800,878 |
29 Feb 2024 | 0.0410 | 0.0460 | 0.0400 | 0.0450 | 0.0450 | 181,017,517 |
28 Feb 2024 | 0.0400 | 0.0420 | 0.0395 | 0.0400 | 0.0400 | 513,188,199 |
27 Feb 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 153,730,739 |
26 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 93,320,887 |
25 Feb 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 171,692,648 |
22 Feb 2024 | 0.0470 | 0.0490 | 0.0400 | 0.0420 | 0.0420 | 292,262,503 |
21 Feb 2024 | 0.0530 | 0.0535 | 0.0460 | 0.0460 | 0.0460 | 367,922,628 |
20 Feb 2024 | 0.0580 | 0.0650 | 0.0550 | 0.0640 | 0.0640 | 216,471,654 |
19 Feb 2024 | 0.0710 | 0.0720 | 0.0580 | 0.0590 | 0.0590 | 212,423,020 |
18 Feb 2024 | 0.0580 | 0.0650 | 0.0570 | 0.0640 | 0.0640 | 147,975,039 |
15 Feb 2024 | 0.0520 | 0.0570 | 0.0480 | 0.0550 | 0.0550 | 163,240,964 |
14 Feb 2024 | 0.0470 | 0.0520 | 0.0440 | 0.0510 | 0.0510 | 152,639,398 |
13 Feb 2024 | 0.0380 | 0.0470 | 0.0380 | 0.0450 | 0.0450 | 214,487,860 |
12 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 24,494,566 |
11 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 42,989,506 |
08 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 38,892,792 |
07 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 52,572,100 |
06 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 86,171,099 |
05 Feb 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 27,189,731 |
04 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 41,190,599 |
01 Feb 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 43,553,898 |
31 Jan 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 59,558,806 |
30 Jan 2024 | 0.0410 | 0.0420 | 0.0370 | 0.0400 | 0.0400 | 92,913,376 |
29 Jan 2024 | 0.0400 | 0.0430 | 0.0380 | 0.0420 | 0.0420 | 79,318,906 |
28 Jan 2024 | 0.0400 | 0.0405 | 0.0370 | 0.0390 | 0.0390 | 103,211,924 |
24 Jan 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 69,244,237 |
23 Jan 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 65,717,076 |
22 Jan 2024 | 0.0420 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 72,376,364 |
21 Jan 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 70,841,631 |
18 Jan 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 65,227,047 |
17 Jan 2024 | 0.0460 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 76,745,261 |
16 Jan 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 94,775,341 |
15 Jan 2024 | 0.0510 | 0.0515 | 0.0480 | 0.0490 | 0.0490 | 85,675,431 |
14 Jan 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0535 | 0.0535 | 14,926,341 |
11 Jan 2024 | 0.0550 | 0.0565 | 0.0530 | 0.0550 | 0.0550 | 47,026,585 |
10 Jan 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 54,969,285 |
09 Jan 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 30,382,453 |
08 Jan 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 52,834,026 |
07 Jan 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0570 | 0.0570 | 59,612,311 |
04 Jan 2024 | 0.0640 | 0.0660 | 0.0600 | 0.0610 | 0.0610 | 61,274,908 |
03 Jan 2024 | 0.0660 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 39,719,051 |
02 Jan 2024 | 0.0690 | 0.0700 | 0.0650 | 0.0660 | 0.0660 | 62,500,880 |
01 Jan 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 27,382,396 |
28 Dec 2023 | 0.0670 | 0.0730 | 0.0665 | 0.0710 | 0.0710 | 43,933,042 |
27 Dec 2023 | 0.0660 | 0.0680 | 0.0655 | 0.0680 | 0.0680 | 33,035,568 |
26 Dec 2023 | 0.0650 | 0.0665 | 0.0630 | 0.0650 | 0.0650 | 43,668,826 |
21 Dec 2023 | 0.0710 | 0.0715 | 0.0640 | 0.0640 | 0.0640 | 123,753,193 |
20 Dec 2023 | 0.0710 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 101,754,172 |
19 Dec 2023 | 0.0660 | 0.0740 | 0.0650 | 0.0730 | 0.0730 | 114,137,424 |
18 Dec 2023 | 0.0640 | 0.0665 | 0.0620 | 0.0650 | 0.0650 | 53,286,616 |
17 Dec 2023 | 0.0660 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 63,437,527 |
14 Dec 2023 | 0.0620 | 0.0690 | 0.0610 | 0.0650 | 0.0650 | 152,996,256 |
13 Dec 2023 | 0.0580 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 95,796,107 |
12 Dec 2023 | 0.0570 | 0.0590 | 0.0540 | 0.0550 | 0.0550 | 57,848,848 |
11 Dec 2023 | 0.0570 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 43,340,640 |
10 Dec 2023 | 0.0630 | 0.0640 | 0.0560 | 0.0570 | 0.0570 | 101,247,420 |
07 Dec 2023 | 0.0560 | 0.0620 | 0.0550 | 0.0610 | 0.0610 | 119,670,087 |
06 Dec 2023 | 0.0560 | 0.0605 | 0.0530 | 0.0540 | 0.0540 | 110,308,977 |
05 Dec 2023 | 0.0520 | 0.0570 | 0.0515 | 0.0560 | 0.0560 | 95,381,056 |
04 Dec 2023 | 0.0540 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 101,001,798 |
03 Dec 2023 | 0.0630 | 0.0640 | 0.0555 | 0.0560 | 0.0560 | 144,811,873 |
30 Nov 2023 | 0.0650 | 0.0655 | 0.0610 | 0.0620 | 0.0620 | 54,017,628 |
29 Nov 2023 | 0.0650 | 0.0670 | 0.0610 | 0.0660 | 0.0660 | 102,745,318 |
28 Nov 2023 | 0.0680 | 0.0680 | 0.0645 | 0.0650 | 0.0650 | 56,359,270 |
27 Nov 2023 | 0.0680 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 85,463,749 |
26 Nov 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 65,854,673 |
23 Nov 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 34,412,445 |
22 Nov 2023 | 0.0750 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 29,542,987 |
21 Nov 2023 | 0.0790 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 38,011,323 |
20 Nov 2023 | 0.0780 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 36,658,300 |
19 Nov 2023 | 0.0790 | 0.0790 | 0.0760 | 0.0770 | 0.0770 | 26,079,419 |
16 Nov 2023 | 0.0780 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 22,325,722 |
15 Nov 2023 | 0.0810 | 0.0820 | 0.0785 | 0.0790 | 0.0790 | 29,554,122 |
14 Nov 2023 | 0.0840 | 0.0850 | 0.0805 | 0.0810 | 0.0810 | 52,414,519 |
13 Nov 2023 | 0.0790 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 38,437,568 |
12 Nov 2023 | 0.0820 | 0.0830 | 0.0780 | 0.0780 | 0.0780 | 46,416,673 |
09 Nov 2023 | 0.0850 | 0.0860 | 0.0800 | 0.0810 | 0.0810 | 60,879,403 |
08 Nov 2023 | 0.0880 | 0.0930 | 0.0865 | 0.0870 | 0.0870 | 124,270,694 |
07 Nov 2023 | 0.0810 | 0.0870 | 0.0800 | 0.0870 | 0.0870 | 62,262,509 |
06 Nov 2023 | 0.0820 | 0.0840 | 0.0790 | 0.0800 | 0.0800 | 43,264,323 |
05 Nov 2023 | 0.0870 | 0.0880 | 0.0820 | 0.0840 | 0.0840 | 57,740,569 |
02 Nov 2023 | 0.0810 | 0.0870 | 0.0810 | 0.0850 | 0.0850 | 102,056,525 |
01 Nov 2023 | 0.0750 | 0.0810 | 0.0730 | 0.0780 | 0.0780 | 131,210,942 |
31 Oct 2023 | 0.0740 | 0.0750 | 0.0695 | 0.0720 | 0.0720 | 104,781,689 |
30 Oct 2023 | 0.0810 | 0.0820 | 0.0740 | 0.0750 | 0.0750 | 176,448,757 |
29 Oct 2023 | 0.0820 | 0.0840 | 0.0800 | 0.0810 | 0.0810 | 70,138,859 |
26 Oct 2023 | 0.0810 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 47,258,977 |
25 Oct 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0810 | 0.0810 | 102,177,925 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |