Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0305 | 0.0302 | 0.0301 | 0.0293 | 0.0293 | 315,391 |
26 Mar 2024 | 0.0307 | 0.0306 | 0.0300 | 0.0302 | 0.0302 | 1,442,665 |
25 Mar 2024 | 0.0308 | 0.0305 | 0.0303 | 0.0307 | 0.0307 | 161,800 |
22 Mar 2024 | 0.0309 | 0.0319 | 0.0305 | 0.0310 | 0.0310 | 826,464 |
21 Mar 2024 | 0.0330 | 0.0310 | 0.0306 | 0.0314 | 0.0314 | 551,968 |
20 Mar 2024 | 0.0311 | 0.0347 | 0.0307 | 0.0317 | 0.0317 | 2,617,408 |
19 Mar 2024 | 0.0318 | 0.0324 | 0.0290 | 0.0297 | 0.0297 | 1,346,972 |
18 Mar 2024 | 0.0333 | 0.0325 | 0.0313 | 0.0315 | 0.0315 | 1,438,195 |
15 Mar 2024 | 0.0337 | 0.0332 | 0.0320 | 0.0323 | 0.0323 | 1,187,080 |
14 Mar 2024 | 0.0345 | 0.0340 | 0.0335 | 0.0330 | 0.0330 | 1,532,565 |
13 Mar 2024 | 0.0377 | 0.0360 | 0.0325 | 0.0337 | 0.0337 | 1,823,271 |
12 Mar 2024 | 0.0321 | 0.0349 | 0.0333 | 0.0342 | 0.0342 | 2,544,387 |
11 Mar 2024 | 0.0310 | 0.0367 | 0.0312 | 0.0306 | 0.0306 | 3,138,968 |
08 Mar 2024 | 0.0406 | 0.0341 | 0.0300 | 0.0307 | 0.0307 | 895,476 |
07 Mar 2024 | 0.0545 | 0.0500 | 0.0410 | 0.0417 | 0.0417 | 5,354,266 |
06 Mar 2024 | 0.0409 | 0.0595 | 0.0490 | 0.0513 | 0.0513 | 1,620,379 |
05 Mar 2024 | 0.0675 | 0.0510 | 0.0434 | 0.0420 | 0.0420 | 1,914,591 |
04 Mar 2024 | 0.0826 | 0.0791 | 0.0606 | 0.0695 | 0.0695 | 2,806,461 |
01 Mar 2024 | 0.0778 | 0.1100 | 0.0612 | 0.0725 | 0.0725 | 20,555,809 |
29 Feb 2024 | 0.0449 | 0.1151 | 0.0453 | 0.0717 | 0.0717 | 19,821,112 |
28 Feb 2024 | 0.0286 | 0.0428 | 0.0345 | 0.0423 | 0.0423 | 11,441,053 |
27 Feb 2024 | 0.0220 | 0.0330 | 0.0273 | 0.0276 | 0.0276 | 4,975,437 |
26 Feb 2024 | 0.0168 | 0.0171 | 0.0165 | 0.0216 | 0.0216 | 498,615 |
23 Feb 2024 | 0.0164 | 0.0165 | 0.0164 | 0.0170 | 0.0170 | 236,249 |
22 Feb 2024 | 0.0156 | 0.0165 | 0.0157 | 0.0163 | 0.0163 | 250,850 |
21 Feb 2024 | 0.0156 | 0.0154 | 0.0154 | 0.0156 | 0.0156 | 10,000 |
20 Feb 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
19 Feb 2024 | 0.0160 | 0.0159 | 0.0154 | 0.0155 | 0.0155 | 189,796 |
16 Feb 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
15 Feb 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
14 Feb 2024 | 0.0156 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 2,164,437 |
13 Feb 2024 | 0.0159 | 0.0159 | 0.0155 | 0.0158 | 0.0158 | 801,210 |
12 Feb 2024 | 0.0162 | 0.0164 | 0.0164 | 0.0162 | 0.0162 | 10,000 |
09 Feb 2024 | 0.0162 | 0.0164 | 0.0161 | 0.0162 | 0.0162 | 224,957 |
08 Feb 2024 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
07 Feb 2024 | 0.0154 | 0.0159 | 0.0155 | 0.0153 | 0.0153 | 53,000 |
06 Feb 2024 | 0.0151 | 0.0150 | 0.0139 | 0.0151 | 0.0151 | 51,250 |
05 Feb 2024 | 0.0161 | 0.0145 | 0.0140 | 0.0151 | 0.0151 | 212,130 |
02 Feb 2024 | 0.0169 | 0.0164 | 0.0164 | 0.0162 | 0.0162 | 5,789 |
01 Feb 2024 | 0.0166 | 0.0173 | 0.0173 | 0.0167 | 0.0167 | 1,087,959 |
31 Jan 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | - |
30 Jan 2024 | 0.0171 | 0.0171 | 0.0169 | 0.0168 | 0.0168 | 446,517 |
29 Jan 2024 | 0.0174 | 0.0169 | 0.0168 | 0.0171 | 0.0171 | 11,772 |
26 Jan 2024 | 0.0173 | 0.0171 | 0.0171 | 0.0169 | 0.0169 | 203,913 |
25 Jan 2024 | 0.0186 | 0.0176 | 0.0170 | 0.0173 | 0.0173 | 1,395,626 |
24 Jan 2024 | 0.0196 | 0.0192 | 0.0190 | 0.0187 | 0.0187 | 461,894 |
23 Jan 2024 | 0.0204 | 0.0209 | 0.0193 | 0.0194 | 0.0194 | 1,695,959 |
22 Jan 2024 | 0.0240 | 0.0217 | 0.0196 | 0.0205 | 0.0205 | 1,430,302 |
19 Jan 2024 | 0.0245 | 0.0244 | 0.0243 | 0.0241 | 0.0241 | 156,204 |
18 Jan 2024 | 0.0245 | 0.0246 | 0.0239 | 0.0242 | 0.0242 | 110,746 |
17 Jan 2024 | 0.0253 | 0.0247 | 0.0247 | 0.0246 | 0.0246 | 231 |
16 Jan 2024 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
15 Jan 2024 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
12 Jan 2024 | 0.0262 | 0.0259 | 0.0258 | 0.0261 | 0.0261 | 10,240 |
11 Jan 2024 | 0.0258 | 0.0267 | 0.0267 | 0.0258 | 0.0258 | 1,000 |
10 Jan 2024 | 0.0250 | 0.0255 | 0.0251 | 0.0256 | 0.0256 | 262 |
09 Jan 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
08 Jan 2024 | 0.0281 | 0.0275 | 0.0264 | 0.0262 | 0.0262 | 288 |
05 Jan 2024 | 0.0256 | 0.0298 | 0.0298 | 0.0247 | 0.0247 | 675,483 |
04 Jan 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
03 Jan 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
02 Jan 2024 | 0.0258 | 0.0256 | 0.0252 | 0.0256 | 0.0256 | 97,158 |
29 Dec 2023 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
28 Dec 2023 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
27 Dec 2023 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
22 Dec 2023 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
21 Dec 2023 | 0.0278 | 0.0267 | 0.0267 | 0.0269 | 0.0269 | 500,000 |
20 Dec 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
19 Dec 2023 | 0.0310 | 0.0299 | 0.0299 | 0.0302 | 0.0302 | 139,287 |
18 Dec 2023 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | - |
15 Dec 2023 | 0.0307 | 0.0305 | 0.0305 | 0.0307 | 0.0307 | 570,852 |
14 Dec 2023 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
13 Dec 2023 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
12 Dec 2023 | 0.0300 | 0.0321 | 0.0311 | 0.0308 | 0.0308 | 582,321 |
11 Dec 2023 | 0.0274 | 0.0300 | 0.0300 | 0.0295 | 0.0295 | 645,492 |
08 Dec 2023 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
07 Dec 2023 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
06 Dec 2023 | 0.0266 | 0.0248 | 0.0248 | 0.0269 | 0.0269 | 6,225 |
05 Dec 2023 | 0.0301 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 315,820 |
04 Dec 2023 | 0.0323 | 0.0303 | 0.0303 | 0.0301 | 0.0301 | 269,134 |
01 Dec 2023 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
30 Nov 2023 | 0.0365 | 0.0340 | 0.0340 | 0.0335 | 0.0335 | 200,000 |
29 Nov 2023 | 0.0366 | 0.0364 | 0.0355 | 0.0362 | 0.0362 | 462,413 |
28 Nov 2023 | 0.0367 | 0.0364 | 0.0364 | 0.0362 | 0.0362 | 30,000 |
27 Nov 2023 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | - |
24 Nov 2023 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | - |
23 Nov 2023 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | - |
22 Nov 2023 | 0.0395 | 0.0370 | 0.0370 | 0.0379 | 0.0379 | 62,000 |
21 Nov 2023 | 0.0372 | 0.0372 | 0.0364 | 0.0369 | 0.0369 | 488,361 |
20 Nov 2023 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
17 Nov 2023 | 0.0381 | 0.0375 | 0.0372 | 0.0375 | 0.0375 | 192,800 |
16 Nov 2023 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
15 Nov 2023 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
14 Nov 2023 | 0.0378 | 0.0380 | 0.0366 | 0.0374 | 0.0374 | 11,582,008 |
13 Nov 2023 | 0.0395 | 0.0380 | 0.0376 | 0.0380 | 0.0380 | 180,327 |
10 Nov 2023 | 0.0401 | 0.0395 | 0.0395 | 0.0391 | 0.0391 | 201,696 |
09 Nov 2023 | 0.0417 | 0.0403 | 0.0400 | 0.0403 | 0.0403 | 17,992 |
08 Nov 2023 | 0.0409 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 285,086 |
07 Nov 2023 | 0.0421 | 0.0402 | 0.0400 | 0.0409 | 0.0409 | 236,937 |
06 Nov 2023 | 0.0433 | 0.0420 | 0.0420 | 0.0419 | 0.0419 | 17,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |