Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.019640 | 0.022831 | 0.019640 | 0.020466 | 0.020466 | 31,485 |
27 Mar 2024 | 0.019551 | 0.019896 | 0.019074 | 0.019640 | 0.019640 | 26,882 |
26 Mar 2024 | 0.019167 | 0.019760 | 0.018823 | 0.019551 | 0.019551 | 27,333 |
25 Mar 2024 | 0.019372 | 0.019506 | 0.019088 | 0.019167 | 0.019167 | 27,225 |
24 Mar 2024 | 0.018584 | 0.019506 | 0.018475 | 0.019372 | 0.019372 | 26,693 |
23 Mar 2024 | 0.019382 | 0.019417 | 0.018452 | 0.018584 | 0.018584 | 25,953 |
22 Mar 2024 | 0.019550 | 0.019632 | 0.019295 | 0.019382 | 0.019382 | 26,091 |
21 Mar 2024 | 0.019486 | 0.019727 | 0.019469 | 0.019550 | 0.019550 | 26,367 |
20 Mar 2024 | 0.018818 | 0.019500 | 0.018749 | 0.019486 | 0.019486 | 27,386 |
19 Mar 2024 | 0.018926 | 0.019052 | 0.018788 | 0.018818 | 0.018818 | 26,200 |
18 Mar 2024 | 0.020220 | 0.020408 | 0.018800 | 0.018926 | 0.018926 | 26,907 |
17 Mar 2024 | 0.020467 | 0.020788 | 0.020018 | 0.020220 | 0.020220 | 26,558 |
16 Mar 2024 | 0.020146 | 0.020791 | 0.019534 | 0.020467 | 0.020467 | 27,177 |
15 Mar 2024 | 0.022833 | 0.023407 | 0.019713 | 0.020146 | 0.020146 | 25,566 |
14 Mar 2024 | 0.023220 | 0.024078 | 0.022704 | 0.022833 | 0.022833 | 27,452 |
13 Mar 2024 | 0.022771 | 0.024088 | 0.022719 | 0.023220 | 0.023220 | 28,030 |
12 Mar 2024 | 0.022980 | 0.023095 | 0.021917 | 0.022771 | 0.022771 | 27,632 |
11 Mar 2024 | 0.023452 | 0.024063 | 0.021909 | 0.022980 | 0.022980 | 27,395 |
10 Mar 2024 | 0.024089 | 0.025642 | 0.023081 | 0.023452 | 0.023452 | 26,438 |
09 Mar 2024 | 0.025283 | 0.026027 | 0.020484 | 0.024089 | 0.024089 | 36,548 |
08 Mar 2024 | 0.025976 | 0.026087 | 0.022173 | 0.025283 | 0.025283 | 30,177 |
07 Mar 2024 | 0.027167 | 0.028403 | 0.025829 | 0.025976 | 0.025976 | 27,343 |
06 Mar 2024 | 0.024727 | 0.030236 | 0.024157 | 0.027167 | 0.027167 | 34,169 |
05 Mar 2024 | 0.020912 | 0.037811 | 0.020883 | 0.024727 | 0.024727 | 36,860 |
04 Mar 2024 | 0.026194 | 0.026204 | 0.020868 | 0.020912 | 0.020912 | 25,525 |
03 Mar 2024 | 0.027011 | 0.029502 | 0.019693 | 0.026194 | 0.026194 | 39,704 |
02 Mar 2024 | 0.017536 | 0.027020 | 0.014457 | 0.027011 | 0.027011 | 55,343 |
01 Mar 2024 | 0.014941 | 0.025177 | 0.013266 | 0.017536 | 0.017536 | 41,643 |
29 Feb 2024 | 0.013763 | 0.015509 | 0.013117 | 0.014941 | 0.014941 | 29,965 |
28 Feb 2024 | 0.015100 | 0.015455 | 0.013009 | 0.013763 | 0.013763 | 30,052 |
27 Feb 2024 | 0.014899 | 0.015850 | 0.013720 | 0.015100 | 0.015100 | 30,217 |
26 Feb 2024 | 0.013359 | 0.015964 | 0.013259 | 0.014899 | 0.014899 | 33,392 |
25 Feb 2024 | 0.013000 | 0.013900 | 0.012954 | 0.013359 | 0.013359 | 26,851 |
24 Feb 2024 | 0.013720 | 0.013966 | 0.012903 | 0.013000 | 0.013000 | 26,420 |
23 Feb 2024 | 0.013498 | 0.013991 | 0.013084 | 0.013720 | 0.013720 | 26,734 |
22 Feb 2024 | 0.012999 | 0.014110 | 0.012872 | 0.013498 | 0.013498 | 27,797 |
21 Feb 2024 | 0.013523 | 0.013982 | 0.012874 | 0.012999 | 0.012999 | 26,667 |
20 Feb 2024 | 0.014795 | 0.019508 | 0.012878 | 0.013523 | 0.013523 | 31,926 |
19 Feb 2024 | 0.013456 | 0.015691 | 0.013300 | 0.014795 | 0.014795 | 43,800 |
18 Feb 2024 | 0.013001 | 0.014278 | 0.012865 | 0.013456 | 0.013456 | 28,002 |
17 Feb 2024 | 0.012547 | 0.013501 | 0.012547 | 0.013001 | 0.013001 | 27,262 |
16 Feb 2024 | 0.013140 | 0.013749 | 0.012457 | 0.012547 | 0.012547 | 26,966 |
15 Feb 2024 | 0.014242 | 0.014675 | 0.012561 | 0.013140 | 0.013140 | 27,734 |
14 Feb 2024 | 0.017448 | 0.018832 | 0.013783 | 0.014242 | 0.014242 | 28,592 |
13 Feb 2024 | 0.012529 | 0.018064 | 0.012420 | 0.017448 | 0.017448 | 37,578 |
12 Feb 2024 | 0.012860 | 0.013098 | 0.012235 | 0.012529 | 0.012529 | 26,443 |
11 Feb 2024 | 0.012804 | 0.013337 | 0.012205 | 0.012860 | 0.012860 | 27,022 |
10 Feb 2024 | 0.013300 | 0.013579 | 0.012797 | 0.012804 | 0.012804 | 26,081 |
09 Feb 2024 | 0.013473 | 0.014361 | 0.013249 | 0.013300 | 0.013300 | 25,969 |
08 Feb 2024 | 0.012943 | 0.013617 | 0.012701 | 0.013473 | 0.013473 | 27,468 |
07 Feb 2024 | 0.012641 | 0.013260 | 0.012613 | 0.012943 | 0.012943 | 26,593 |
06 Feb 2024 | 0.014201 | 0.014240 | 0.012589 | 0.012641 | 0.012641 | 25,623 |
05 Feb 2024 | 0.013448 | 0.014479 | 0.012180 | 0.014201 | 0.014201 | 30,187 |
04 Feb 2024 | 0.013134 | 0.013575 | 0.013062 | 0.013448 | 0.013448 | 26,457 |
03 Feb 2024 | 0.013179 | 0.013682 | 0.013010 | 0.013134 | 0.013134 | 26,027 |
02 Feb 2024 | 0.013199 | 0.013717 | 0.012912 | 0.013179 | 0.013179 | 26,220 |
01 Feb 2024 | 0.013411 | 0.014039 | 0.012775 | 0.013199 | 0.013199 | 25,838 |
31 Jan 2024 | 0.013961 | 0.013998 | 0.013220 | 0.013411 | 0.013411 | 26,252 |
30 Jan 2024 | 0.013992 | 0.014036 | 0.013335 | 0.013961 | 0.013961 | 26,744 |
29 Jan 2024 | 0.014229 | 0.014251 | 0.013803 | 0.013992 | 0.013992 | 26,300 |
28 Jan 2024 | 0.013887 | 0.014260 | 0.013503 | 0.014229 | 0.014229 | 26,446 |
27 Jan 2024 | 0.014208 | 0.014242 | 0.013518 | 0.013887 | 0.013887 | 26,062 |
26 Jan 2024 | 0.014385 | 0.014665 | 0.013450 | 0.014208 | 0.014208 | 27,245 |
25 Jan 2024 | 0.014421 | 0.014735 | 0.013890 | 0.014385 | 0.014385 | 26,898 |
24 Jan 2024 | 0.015014 | 0.015979 | 0.014194 | 0.014421 | 0.014421 | 26,128 |
23 Jan 2024 | 0.014255 | 0.016879 | 0.013525 | 0.015014 | 0.015014 | 28,500 |
22 Jan 2024 | 0.014706 | 0.014950 | 0.013182 | 0.014255 | 0.014255 | 29,136 |
21 Jan 2024 | 0.012785 | 0.014964 | 0.012430 | 0.014706 | 0.014706 | 31,433 |
20 Jan 2024 | 0.012535 | 0.013232 | 0.012428 | 0.012785 | 0.012785 | 27,164 |
19 Jan 2024 | 0.012779 | 0.013529 | 0.012499 | 0.012535 | 0.012535 | 25,964 |
18 Jan 2024 | 0.014791 | 0.014805 | 0.012520 | 0.012779 | 0.012779 | 26,580 |
17 Jan 2024 | 0.013400 | 0.019499 | 0.013100 | 0.014791 | 0.014791 | 32,638 |
16 Jan 2024 | 0.013978 | 0.014067 | 0.012706 | 0.013400 | 0.013400 | 26,988 |
15 Jan 2024 | 0.012647 | 0.019699 | 0.012380 | 0.013978 | 0.013978 | 29,993 |
14 Jan 2024 | 0.012365 | 0.012893 | 0.012041 | 0.012647 | 0.012647 | 27,212 |
13 Jan 2024 | 0.012142 | 0.012473 | 0.012024 | 0.012365 | 0.012365 | 26,709 |
12 Jan 2024 | 0.012767 | 0.012882 | 0.012029 | 0.012142 | 0.012142 | 25,914 |
11 Jan 2024 | 0.012336 | 0.012950 | 0.012194 | 0.012767 | 0.012767 | 27,027 |
10 Jan 2024 | 0.012127 | 0.012518 | 0.012086 | 0.012336 | 0.012336 | 26,596 |
09 Jan 2024 | 0.012942 | 0.013120 | 0.012086 | 0.012127 | 0.012127 | 25,991 |
08 Jan 2024 | 0.013620 | 0.013648 | 0.012118 | 0.012942 | 0.012942 | 26,441 |
07 Jan 2024 | 0.013556 | 0.013659 | 0.013098 | 0.013620 | 0.013620 | 27,806 |
06 Jan 2024 | 0.013637 | 0.014301 | 0.013417 | 0.013556 | 0.013556 | 27,107 |
05 Jan 2024 | 0.014152 | 0.014264 | 0.013576 | 0.013637 | 0.013637 | 26,079 |
04 Jan 2024 | 0.014849 | 0.014928 | 0.014028 | 0.014152 | 0.014152 | 26,908 |
03 Jan 2024 | 0.014805 | 0.014982 | 0.014337 | 0.014849 | 0.014849 | 26,978 |
02 Jan 2024 | 0.014696 | 0.015054 | 0.014283 | 0.014805 | 0.014805 | 28,176 |
01 Jan 2024 | 0.014651 | 0.015263 | 0.014521 | 0.014696 | 0.014696 | 26,185 |
31 Dec 2023 | 0.015399 | 0.015976 | 0.014364 | 0.014631 | 0.014631 | 26,708 |
30 Dec 2023 | 0.015748 | 0.015904 | 0.014327 | 0.015399 | 0.015399 | 26,425 |
29 Dec 2023 | 0.015248 | 0.016563 | 0.014304 | 0.015748 | 0.015748 | 28,978 |
28 Dec 2023 | 0.014351 | 0.015248 | 0.014218 | 0.015248 | 0.015248 | 29,422 |
27 Dec 2023 | 0.014646 | 0.014770 | 0.014281 | 0.014351 | 0.014351 | 26,408 |
26 Dec 2023 | 0.014638 | 0.015760 | 0.014267 | 0.014646 | 0.014646 | 27,469 |
25 Dec 2023 | 0.014695 | 0.015349 | 0.014207 | 0.014637 | 0.014637 | 27,047 |
24 Dec 2023 | 0.015183 | 0.015494 | 0.014461 | 0.014694 | 0.014694 | 26,376 |
23 Dec 2023 | 0.014506 | 0.015512 | 0.014004 | 0.015184 | 0.015184 | 27,841 |
22 Dec 2023 | 0.014925 | 0.015742 | 0.014201 | 0.014506 | 0.014506 | 26,407 |
21 Dec 2023 | 0.015081 | 0.015266 | 0.014655 | 0.014926 | 0.014926 | 26,186 |
20 Dec 2023 | 0.015000 | 0.015956 | 0.014366 | 0.015080 | 0.015080 | 27,474 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |