Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.018395 | 0.018496 | 0.018006 | 0.018199 | 0.018199 | 125,497 |
18 Mar 2024 | - | - | - | - | - | - |
17 Mar 2024 | 0.018178 | 0.019986 | 0.016680 | 0.018685 | 0.018685 | 134,534 |
16 Mar 2024 | 0.018604 | 0.019692 | 0.017978 | 0.018177 | 0.018177 | 222,367 |
15 Mar 2024 | 0.019494 | 0.020001 | 0.018179 | 0.018604 | 0.018604 | 236,821 |
14 Mar 2024 | 0.019710 | 0.020711 | 0.018508 | 0.019494 | 0.019494 | 152,735 |
13 Mar 2024 | 0.019202 | 0.020923 | 0.018718 | 0.019710 | 0.019710 | 209,160 |
12 Mar 2024 | 0.020698 | 0.020902 | 0.018198 | 0.019202 | 0.019202 | 254,115 |
11 Mar 2024 | 0.020009 | 0.021993 | 0.017995 | 0.020698 | 0.020698 | 240,619 |
10 Mar 2024 | 0.019234 | 0.022429 | 0.017827 | 0.020009 | 0.020009 | 219,757 |
09 Mar 2024 | 0.018035 | 0.019238 | 0.016730 | 0.019234 | 0.019234 | 206,891 |
08 Mar 2024 | 0.019424 | 0.019920 | 0.017418 | 0.017935 | 0.017935 | 229,253 |
07 Mar 2024 | 0.019210 | 0.021614 | 0.016504 | 0.019424 | 0.019424 | 276,922 |
06 Mar 2024 | 0.022226 | 0.030003 | 0.019108 | 0.019210 | 0.019210 | 470,413 |
05 Mar 2024 | 0.012618 | 0.024300 | 0.012007 | 0.022226 | 0.022226 | 336,044 |
04 Mar 2024 | 0.011628 | 0.013500 | 0.011313 | 0.012619 | 0.012619 | 159,338 |
03 Mar 2024 | 0.011613 | 0.012307 | 0.011196 | 0.011628 | 0.011628 | 109,668 |
02 Mar 2024 | 0.012134 | 0.012932 | 0.011016 | 0.011616 | 0.011616 | 140,520 |
01 Mar 2024 | 0.012646 | 0.012946 | 0.012113 | 0.012134 | 0.012134 | 92,123 |
29 Feb 2024 | 0.012336 | 0.012648 | 0.011916 | 0.012648 | 0.012648 | 184,865 |
28 Feb 2024 | 0.011627 | 0.013032 | 0.011426 | 0.012337 | 0.012337 | 255,270 |
27 Feb 2024 | 0.012011 | 0.012114 | 0.011318 | 0.011624 | 0.011624 | 168,585 |
26 Feb 2024 | 0.011902 | 0.012011 | 0.011602 | 0.012010 | 0.012010 | 126,878 |
25 Feb 2024 | 0.011802 | 0.012603 | 0.011599 | 0.011901 | 0.011901 | 109,135 |
24 Feb 2024 | 0.011799 | 0.012002 | 0.011194 | 0.011802 | 0.011802 | 64,119 |
23 Feb 2024 | 0.011696 | 0.012900 | 0.011399 | 0.011799 | 0.011799 | 134,057 |
22 Feb 2024 | 0.011405 | 0.012200 | 0.011296 | 0.011696 | 0.011696 | 104,599 |
21 Feb 2024 | 0.011704 | 0.012503 | 0.011099 | 0.011404 | 0.011404 | 123,320 |
20 Feb 2024 | 0.012803 | 0.013502 | 0.011102 | 0.011701 | 0.011701 | 52,993 |
19 Feb 2024 | 0.013908 | 0.014204 | 0.012502 | 0.012803 | 0.012803 | 131,159 |
18 Feb 2024 | 0.013708 | 0.014410 | 0.012909 | 0.013906 | 0.013906 | 72,409 |
17 Feb 2024 | 0.013314 | 0.014408 | 0.012512 | 0.013709 | 0.013709 | 86,363 |
16 Feb 2024 | 0.013415 | 0.014003 | 0.012714 | 0.013314 | 0.013314 | 80,723 |
15 Feb 2024 | 0.014122 | 0.014122 | 0.012619 | 0.013415 | 0.013415 | 85,812 |
14 Feb 2024 | 0.013909 | 0.014408 | 0.012404 | 0.014122 | 0.014122 | 98,765 |
13 Feb 2024 | 0.013005 | 0.014706 | 0.012003 | 0.013909 | 0.013909 | 123,220 |
12 Feb 2024 | 0.013306 | 0.014617 | 0.012102 | 0.013104 | 0.013104 | 97,106 |
11 Feb 2024 | 0.011305 | 0.014109 | 0.011305 | 0.013308 | 0.013308 | 90,764 |
10 Feb 2024 | 0.010205 | 0.012907 | 0.010204 | 0.011305 | 0.011305 | 84,403 |
09 Feb 2024 | 0.009802 | 0.012001 | 0.009596 | 0.010205 | 0.010205 | 64,015 |
08 Feb 2024 | 0.010232 | 0.010332 | 0.009221 | 0.009802 | 0.009802 | 79,825 |
07 Feb 2024 | 0.011299 | 0.011551 | 0.010331 | 0.010331 | 0.010331 | 42,630 |
06 Feb 2024 | 0.010989 | 0.011592 | 0.010591 | 0.011300 | 0.011300 | 50,469 |
05 Feb 2024 | 0.011298 | 0.011590 | 0.010390 | 0.010989 | 0.010989 | 67,881 |
04 Feb 2024 | 0.011598 | 0.011998 | 0.010897 | 0.011397 | 0.011397 | 39,914 |
03 Feb 2024 | 0.011297 | 0.012098 | 0.010896 | 0.011598 | 0.011598 | 118,749 |
02 Feb 2024 | 0.010999 | 0.011897 | 0.010492 | 0.011298 | 0.011298 | 103,390 |
01 Feb 2024 | 0.012296 | 0.012296 | 0.010196 | 0.010999 | 0.010999 | 148,448 |
31 Jan 2024 | 0.011298 | 0.012394 | 0.009796 | 0.012296 | 0.012296 | 169,178 |
30 Jan 2024 | 0.011207 | 0.012996 | 0.010304 | 0.011298 | 0.011298 | 116,680 |
29 Jan 2024 | 0.011402 | 0.011799 | 0.010703 | 0.011207 | 0.011207 | 161,140 |
28 Jan 2024 | 0.011134 | 0.012368 | 0.011044 | 0.011402 | 0.011402 | 91,713 |
27 Jan 2024 | 0.012731 | 0.013931 | 0.011028 | 0.011135 | 0.011135 | 50,052 |
26 Jan 2024 | 0.012498 | 0.013115 | 0.011498 | 0.012730 | 0.012730 | 82,212 |
25 Jan 2024 | 0.011098 | 0.013699 | 0.010296 | 0.012498 | 0.012498 | 133,578 |
24 Jan 2024 | 0.012895 | 0.014793 | 0.010098 | 0.011098 | 0.011098 | 148,149 |
23 Jan 2024 | 0.015085 | 0.015493 | 0.012197 | 0.012895 | 0.012895 | 147,396 |
22 Jan 2024 | 0.016189 | 0.016282 | 0.013788 | 0.015084 | 0.015084 | 116,133 |
21 Jan 2024 | 0.015988 | 0.016593 | 0.015590 | 0.015988 | 0.015988 | 144,300 |
20 Jan 2024 | 0.016487 | 0.016496 | 0.015291 | 0.016089 | 0.016089 | 195,451 |
19 Jan 2024 | 0.017088 | 0.017585 | 0.015185 | 0.016489 | 0.016489 | 262,376 |
18 Jan 2024 | 0.017985 | 0.018784 | 0.015877 | 0.017088 | 0.017088 | 257,554 |
17 Jan 2024 | 0.021895 | 0.022205 | 0.016595 | 0.017985 | 0.017985 | 336,026 |
16 Jan 2024 | 0.023286 | 0.023878 | 0.019982 | 0.021893 | 0.021893 | 312,504 |
15 Jan 2024 | 0.020489 | 0.026988 | 0.019396 | 0.023391 | 0.023391 | 366,946 |
14 Jan 2024 | 0.024901 | 0.025393 | 0.019989 | 0.020390 | 0.020390 | 328,942 |
13 Jan 2024 | 0.030246 | 0.031322 | 0.022413 | 0.024800 | 0.024800 | 448,184 |
12 Jan 2024 | 0.070980 | 0.079482 | 0.024998 | 0.030437 | 0.030437 | 651,885 |
11 Jan 2024 | 0.065511 | 0.077565 | 0.063441 | 0.071218 | 0.071218 | 498,558 |
10 Jan 2024 | 0.072632 | 0.081892 | 0.063260 | 0.065503 | 0.065503 | 321,414 |
09 Jan 2024 | 0.013882 | 0.087183 | 0.013433 | 0.072632 | 0.072632 | 290,295 |
08 Jan 2024 | 0.012682 | 0.013905 | 0.011788 | 0.013884 | 0.013884 | 320,977 |
07 Jan 2024 | 0.013123 | 0.013651 | 0.012638 | 0.012677 | 0.012677 | 266,669 |
06 Jan 2024 | 0.010480 | 0.013600 | 0.010348 | 0.013123 | 0.013123 | 317,475 |
05 Jan 2024 | 0.013296 | 0.013339 | 0.009983 | 0.010477 | 0.010477 | 578,566 |
04 Jan 2024 | 0.007309 | 0.013312 | 0.006883 | 0.013296 | 0.013296 | 614,719 |
03 Jan 2024 | 0.007836 | 0.008257 | 0.007292 | 0.007309 | 0.007309 | 523,446 |
02 Jan 2024 | 0.012132 | 0.012522 | 0.007830 | 0.007836 | 0.007836 | 595,497 |
01 Jan 2024 | 0.011994 | 0.015288 | 0.010453 | 0.012130 | 0.012130 | 205,238 |
31 Dec 2023 | 0.010654 | 0.012096 | 0.010650 | 0.011991 | 0.011991 | 192,354 |
30 Dec 2023 | 0.009796 | 0.015269 | 0.009794 | 0.010654 | 0.010654 | 232,518 |
29 Dec 2023 | 0.009422 | 0.010318 | 0.008960 | 0.009795 | 0.009795 | 244,955 |
28 Dec 2023 | 0.010993 | 0.012813 | 0.008835 | 0.009424 | 0.009424 | 278,302 |
27 Dec 2023 | 0.011168 | 0.014269 | 0.010639 | 0.010990 | 0.010990 | 283,730 |
26 Dec 2023 | 0.019324 | 0.019596 | 0.011046 | 0.011169 | 0.011169 | 214,231 |
25 Dec 2023 | 0.011262 | 0.019461 | 0.010547 | 0.019324 | 0.019324 | 15,198 |
24 Dec 2023 | 0.010874 | 0.014328 | 0.009879 | 0.011262 | 0.011262 | 172,763 |
23 Dec 2023 | 0.011264 | 0.011276 | 0.009725 | 0.010876 | 0.010876 | 228,018 |
22 Dec 2023 | 0.009905 | 0.011274 | 0.008914 | 0.011264 | 0.011264 | 232,870 |
21 Dec 2023 | 0.011060 | 0.011080 | 0.008767 | 0.009908 | 0.009908 | 209,078 |
20 Dec 2023 | 0.010495 | 0.012814 | 0.010482 | 0.011065 | 0.011065 | 264,426 |
19 Dec 2023 | 0.012274 | 0.013550 | 0.010226 | 0.010496 | 0.010496 | 256,249 |
18 Dec 2023 | 0.011184 | 0.013380 | 0.010259 | 0.012275 | 0.012275 | 262,640 |
17 Dec 2023 | 0.011924 | 0.012670 | 0.010313 | 0.011185 | 0.011185 | 265,083 |
16 Dec 2023 | 0.012711 | 0.014196 | 0.011164 | 0.011173 | 0.011173 | 282,609 |
15 Dec 2023 | 0.012868 | 0.014394 | 0.012368 | 0.012711 | 0.012711 | 243,432 |
14 Dec 2023 | 0.012013 | 0.013645 | 0.010829 | 0.012867 | 0.012867 | 249,363 |
13 Dec 2023 | 0.011384 | 0.012073 | 0.010659 | 0.012013 | 0.012013 | 234,968 |
12 Dec 2023 | 0.011765 | 0.013478 | 0.010266 | 0.011387 | 0.011387 | 214,927 |
11 Dec 2023 | 0.008937 | 0.011773 | 0.007962 | 0.011766 | 0.011766 | 247,927 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |