Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2024 | 0.0199 | 0.0236 | 0.0190 | 0.0218 | 0.0218 | 34,868,516 |
Mar 29, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 0.0150 | 0.0276 | 0.0150 | 0.0238 | 0.0238 | 99,044,840 |
Mar 27, 2024 | 0.0148 | 0.0163 | 0.0136 | 0.0150 | 0.0150 | 4,795,855 |
Mar 26, 2024 | 0.0144 | 0.0155 | 0.0143 | 0.0148 | 0.0148 | 3,114,115 |
Mar 25, 2024 | 0.0129 | 0.0154 | 0.0128 | 0.0144 | 0.0144 | 4,304,126 |
Mar 24, 2024 | 0.0135 | 0.0142 | 0.0128 | 0.0129 | 0.0129 | 3,033,258 |
Mar 23, 2024 | 0.0113 | 0.0139 | 0.0113 | 0.0135 | 0.0135 | 3,444,912 |
Mar 22, 2024 | 0.0117 | 0.0124 | 0.0113 | 0.0113 | 0.0113 | 1,972,659 |
Mar 21, 2024 | 0.0120 | 0.0126 | 0.0114 | 0.0117 | 0.0117 | 1,994,758 |
Mar 20, 2024 | 0.0111 | 0.0126 | 0.0100 | 0.0120 | 0.0120 | 2,448,962 |
Mar 19, 2024 | 0.0125 | 0.0125 | 0.0104 | 0.0111 | 0.0111 | 3,519,129 |
Mar 18, 2024 | 0.0143 | 0.0144 | 0.0123 | 0.0125 | 0.0125 | 2,854,971 |
Mar 17, 2024 | 0.0141 | 0.0148 | 0.0128 | 0.0141 | 0.0141 | 4,503,976 |
Mar 16, 2024 | 0.0145 | 0.0154 | 0.0129 | 0.0141 | 0.0141 | 4,698,156 |
Mar 15, 2024 | 0.0159 | 0.0165 | 0.0130 | 0.0145 | 0.0145 | 5,661,258 |
Mar 14, 2024 | 0.0159 | 0.0178 | 0.0146 | 0.0159 | 0.0159 | 7,548,218 |
Mar 13, 2024 | 0.0192 | 0.0196 | 0.0154 | 0.0158 | 0.0158 | 17,301,243 |
Mar 12, 2024 | 0.0209 | 0.0353 | 0.0151 | 0.0192 | 0.0192 | 60,192,344 |
Mar 11, 2024 | 0.0190 | 0.0226 | 0.0173 | 0.0209 | 0.0209 | 8,640,569 |
Mar 10, 2024 | 0.0165 | 0.0192 | 0.0164 | 0.0190 | 0.0190 | 3,842,087 |
Mar 09, 2024 | 0.0167 | 0.0186 | 0.0159 | 0.0165 | 0.0165 | 10,188,458 |
Mar 08, 2024 | 0.0140 | 0.0190 | 0.0133 | 0.0167 | 0.0167 | 19,187,743 |
Mar 07, 2024 | 0.0113 | 0.0142 | 0.0113 | 0.0139 | 0.0139 | 3,244,966 |
Mar 06, 2024 | 0.0104 | 0.0118 | 0.0099 | 0.0113 | 0.0113 | 2,243,418 |
Mar 05, 2024 | 0.0124 | 0.0127 | 0.0099 | 0.0104 | 0.0104 | 3,347,336 |
Mar 04, 2024 | 0.0109 | 0.0143 | 0.0108 | 0.0124 | 0.0124 | 12,876,044 |
Mar 03, 2024 | 0.0098 | 0.0119 | 0.0095 | 0.0109 | 0.0109 | 4,186,592 |
Mar 02, 2024 | 0.0090 | 0.0108 | 0.0087 | 0.0098 | 0.0098 | 8,994,016 |
Mar 01, 2024 | 0.0079 | 0.0089 | 0.0078 | 0.0089 | 0.0089 | 2,082,137 |
Feb 29, 2024 | 0.0078 | 0.0086 | 0.0078 | 0.0079 | 0.0079 | 1,963,394 |
Feb 28, 2024 | 0.0080 | 0.0087 | 0.0077 | 0.0078 | 0.0078 | 2,578,022 |
Feb 27, 2024 | 0.0072 | 0.0082 | 0.0072 | 0.0080 | 0.0080 | 2,920,158 |
Feb 26, 2024 | 0.0071 | 0.0074 | 0.0070 | 0.0072 | 0.0072 | 1,737,204 |
Feb 25, 2024 | 0.0070 | 0.0072 | 0.0068 | 0.0071 | 0.0071 | 1,336,484 |
Feb 24, 2024 | 0.0070 | 0.0071 | 0.0069 | 0.0070 | 0.0070 | 1,274,453 |
Feb 23, 2024 | 0.0070 | 0.0071 | 0.0068 | 0.0070 | 0.0070 | 1,488,736 |
Feb 22, 2024 | 0.0069 | 0.0072 | 0.0068 | 0.0070 | 0.0070 | 1,279,522 |
Feb 21, 2024 | 0.0070 | 0.0071 | 0.0068 | 0.0069 | 0.0069 | 1,571,958 |
Feb 20, 2024 | 0.0070 | 0.0072 | 0.0068 | 0.0070 | 0.0070 | 1,635,523 |
Feb 19, 2024 | 0.0069 | 0.0071 | 0.0067 | 0.0070 | 0.0070 | 1,442,241 |
Feb 18, 2024 | 0.0068 | 0.0071 | 0.0068 | 0.0068 | 0.0068 | 1,136,019 |
Feb 17, 2024 | 0.0068 | 0.0069 | 0.0068 | 0.0068 | 0.0068 | 1,333,519 |
Feb 16, 2024 | 0.0070 | 0.0071 | 0.0068 | 0.0068 | 0.0068 | 1,352,662 |
Feb 15, 2024 | 0.0070 | 0.0071 | 0.0069 | 0.0070 | 0.0070 | 1,265,073 |
Feb 14, 2024 | 0.0069 | 0.0073 | 0.0069 | 0.0070 | 0.0070 | 1,279,988 |
Feb 13, 2024 | 0.0070 | 0.0071 | 0.0069 | 0.0069 | 0.0069 | 1,317,440 |
Feb 12, 2024 | 0.0070 | 0.0071 | 0.0067 | 0.0070 | 0.0070 | 1,456,111 |
Feb 11, 2024 | 0.0070 | 0.0072 | 0.0067 | 0.0070 | 0.0070 | 1,296,240 |
Feb 10, 2024 | 0.0070 | 0.0071 | 0.0070 | 0.0070 | 0.0070 | 1,414,780 |
Feb 09, 2024 | 0.0069 | 0.0072 | 0.0069 | 0.0070 | 0.0070 | 1,579,286 |
Feb 08, 2024 | 0.0071 | 0.0084 | 0.0069 | 0.0069 | 0.0069 | 4,344,505 |
Feb 07, 2024 | 0.0066 | 0.0084 | 0.0066 | 0.0071 | 0.0071 | 4,866,816 |
Feb 06, 2024 | 0.0065 | 0.0067 | 0.0064 | 0.0066 | 0.0066 | 833,473 |
Feb 05, 2024 | 0.0065 | 0.0067 | 0.0065 | 0.0065 | 0.0065 | 609,705 |
Feb 04, 2024 | 0.0065 | 0.0067 | 0.0065 | 0.0065 | 0.0065 | 659,681 |
Feb 03, 2024 | 0.0066 | 0.0067 | 0.0065 | 0.0065 | 0.0065 | 585,206 |
Feb 02, 2024 | 0.0066 | 0.0068 | 0.0064 | 0.0066 | 0.0066 | 767,226 |
Feb 01, 2024 | 0.0067 | 0.0068 | 0.0065 | 0.0066 | 0.0066 | 688,931 |
Jan 31, 2024 | 0.0067 | 0.0068 | 0.0066 | 0.0067 | 0.0067 | 670,654 |
Jan 30, 2024 | 0.0069 | 0.0071 | 0.0066 | 0.0067 | 0.0067 | 673,243 |
Jan 29, 2024 | 0.0070 | 0.0070 | 0.0067 | 0.0069 | 0.0069 | 799,076 |
Jan 28, 2024 | 0.0069 | 0.0070 | 0.0068 | 0.0070 | 0.0070 | 604,357 |
Jan 27, 2024 | 0.0067 | 0.0071 | 0.0067 | 0.0069 | 0.0069 | 899,440 |
Jan 26, 2024 | 0.0066 | 0.0069 | 0.0066 | 0.0067 | 0.0067 | 691,162 |
Jan 25, 2024 | 0.0067 | 0.0069 | 0.0065 | 0.0066 | 0.0066 | 927,917 |
Jan 24, 2024 | 0.0067 | 0.0070 | 0.0067 | 0.0067 | 0.0067 | 671,024 |
Jan 23, 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0067 | 0.0067 | 856,475 |
Jan 22, 2024 | 0.0075 | 0.0077 | 0.0069 | 0.0070 | 0.0070 | 911,450 |
Jan 21, 2024 | 0.0080 | 0.0083 | 0.0073 | 0.0075 | 0.0075 | 2,177,866 |
Jan 20, 2024 | 0.0070 | 0.0086 | 0.0068 | 0.0080 | 0.0080 | 4,009,427 |
Jan 19, 2024 | 0.0068 | 0.0076 | 0.0067 | 0.0070 | 0.0070 | 1,716,539 |
Jan 18, 2024 | 0.0069 | 0.0070 | 0.0067 | 0.0068 | 0.0068 | 764,827 |
Jan 17, 2024 | 0.0072 | 0.0072 | 0.0068 | 0.0069 | 0.0069 | 1,049,468 |
Jan 16, 2024 | 0.0072 | 0.0073 | 0.0072 | 0.0073 | 0.0073 | 758,816 |
Jan 15, 2024 | 0.0073 | 0.0073 | 0.0071 | 0.0072 | 0.0072 | 635,987 |
Jan 14, 2024 | 0.0073 | 0.0075 | 0.0072 | 0.0073 | 0.0073 | 841,021 |
Jan 13, 2024 | 0.0072 | 0.0073 | 0.0071 | 0.0073 | 0.0073 | 642,947 |
Jan 12, 2024 | 0.0076 | 0.0076 | 0.0071 | 0.0072 | 0.0072 | 785,769 |
Jan 11, 2024 | 0.0076 | 0.0078 | 0.0075 | 0.0075 | 0.0075 | 993,246 |
Jan 10, 2024 | 0.0073 | 0.0077 | 0.0072 | 0.0076 | 0.0076 | 721,791 |
Jan 09, 2024 | 0.0076 | 0.0076 | 0.0072 | 0.0073 | 0.0073 | 683,325 |
Jan 08, 2024 | 0.0078 | 0.0078 | 0.0072 | 0.0076 | 0.0076 | 893,272 |
Jan 07, 2024 | 0.0078 | 0.0082 | 0.0077 | 0.0078 | 0.0078 | 1,224,338 |
Jan 06, 2024 | 0.0076 | 0.0079 | 0.0075 | 0.0078 | 0.0078 | 882,058 |
Jan 05, 2024 | 0.0077 | 0.0077 | 0.0074 | 0.0077 | 0.0077 | 709,157 |
Jan 04, 2024 | 0.0078 | 0.0078 | 0.0074 | 0.0077 | 0.0077 | 815,429 |
Jan 03, 2024 | 0.0083 | 0.0083 | 0.0076 | 0.0078 | 0.0078 | 1,195,611 |
Jan 02, 2024 | 0.0082 | 0.0086 | 0.0082 | 0.0083 | 0.0083 | 826,344 |
Jan 01, 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 1,055,487 |
Dec 31, 2023 | 0.0087 | 0.0088 | 0.0081 | 0.0082 | 0.0082 | 1,125,861 |
Dec 30, 2023 | 0.0085 | 0.0088 | 0.0085 | 0.0087 | 0.0087 | 1,354,449 |
Dec 29, 2023 | 0.0088 | 0.0089 | 0.0085 | 0.0085 | 0.0085 | 1,137,119 |
Dec 28, 2023 | 0.0092 | 0.0093 | 0.0086 | 0.0088 | 0.0088 | 1,358,069 |
Dec 27, 2023 | 0.0093 | 0.0094 | 0.0092 | 0.0092 | 0.0092 | 1,215,761 |
Dec 26, 2023 | 0.0098 | 0.0098 | 0.0092 | 0.0093 | 0.0093 | 1,931,618 |
Dec 25, 2023 | 0.0098 | 0.0103 | 0.0096 | 0.0098 | 0.0098 | 5,112,383 |
Dec 24, 2023 | 0.0092 | 0.0100 | 0.0089 | 0.0098 | 0.0098 | 7,845,160 |
Dec 23, 2023 | 0.0093 | 0.0094 | 0.0088 | 0.0092 | 0.0092 | 2,220,945 |
Dec 22, 2023 | 0.0087 | 0.0094 | 0.0086 | 0.0093 | 0.0093 | 1,860,866 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |