Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.308983 | 0.313570 | 0.303322 | 0.311672 | 0.311672 | 16,747,998 |
04 May 2024 | 0.294454 | 0.308828 | 0.290483 | 0.305263 | 0.305263 | 28,678,849 |
03 May 2024 | 0.293456 | 0.298062 | 0.280733 | 0.294454 | 0.294454 | 38,387,885 |
02 May 2024 | 0.315675 | 0.317542 | 0.289141 | 0.293456 | 0.293456 | 46,933,786 |
01 May 2024 | 0.335731 | 0.339970 | 0.305189 | 0.315676 | 0.315676 | 22,327,108 |
30 Apr 2024 | 0.340286 | 0.343236 | 0.326254 | 0.335730 | 0.335730 | 19,114,383 |
29 Apr 2024 | 0.351188 | 0.356745 | 0.339663 | 0.340286 | 0.340286 | 16,016,917 |
28 Apr 2024 | 0.342564 | 0.353102 | 0.331334 | 0.351188 | 0.351188 | 19,353,083 |
27 Apr 2024 | 0.346446 | 0.352601 | 0.339721 | 0.342564 | 0.342564 | 18,785,122 |
26 Apr 2024 | 0.348838 | 0.350509 | 0.332450 | 0.346446 | 0.346446 | 21,467,935 |
25 Apr 2024 | 0.355206 | 0.366326 | 0.345719 | 0.348854 | 0.348854 | 30,603,168 |
24 Apr 2024 | 0.355720 | 0.357287 | 0.347014 | 0.355206 | 0.355206 | 18,264,390 |
23 Apr 2024 | 0.346183 | 0.359594 | 0.344565 | 0.355720 | 0.355720 | 18,283,057 |
22 Apr 2024 | 0.357641 | 0.357967 | 0.341593 | 0.346183 | 0.346183 | 17,918,845 |
21 Apr 2024 | 0.335532 | 0.360883 | 0.328600 | 0.357641 | 0.357641 | 24,392,785 |
20 Apr 2024 | 0.327448 | 0.350209 | 0.304486 | 0.335531 | 0.335531 | 30,911,810 |
19 Apr 2024 | 0.305672 | 0.330138 | 0.298791 | 0.327448 | 0.327448 | 23,648,884 |
18 Apr 2024 | 0.320774 | 0.324650 | 0.297058 | 0.305672 | 0.305672 | 24,388,818 |
17 Apr 2024 | 0.322100 | 0.327241 | 0.305611 | 0.320774 | 0.320774 | 26,519,684 |
16 Apr 2024 | 0.335736 | 0.352374 | 0.308726 | 0.322100 | 0.322100 | 33,387,132 |
15 Apr 2024 | 0.314496 | 0.340334 | 0.300872 | 0.335728 | 0.335728 | 38,085,636 |
14 Apr 2024 | 0.380806 | 0.381374 | 0.274967 | 0.314496 | 0.314496 | 56,753,710 |
13 Apr 2024 | 0.439827 | 0.451094 | 0.344347 | 0.380806 | 0.380806 | 47,667,127 |
12 Apr 2024 | 0.450075 | 0.452109 | 0.432698 | 0.439827 | 0.439827 | 23,780,346 |
11 Apr 2024 | 0.454899 | 0.459822 | 0.430791 | 0.450075 | 0.450075 | 31,302,179 |
10 Apr 2024 | 0.483301 | 0.485314 | 0.453622 | 0.454899 | 0.454899 | 37,030,695 |
09 Apr 2024 | 0.449327 | 0.505572 | 0.440151 | 0.483301 | 0.483301 | 93,444,359 |
08 Apr 2024 | 0.431225 | 0.452962 | 0.430148 | 0.449327 | 0.449327 | 23,268,251 |
07 Apr 2024 | 0.428511 | 0.434175 | 0.424047 | 0.431225 | 0.431225 | 14,922,739 |
06 Apr 2024 | 0.434682 | 0.435791 | 0.411144 | 0.428511 | 0.428511 | 21,607,626 |
05 Apr 2024 | 0.424457 | 0.441642 | 0.414197 | 0.434666 | 0.434666 | 22,327,234 |
04 Apr 2024 | 0.430309 | 0.441533 | 0.416011 | 0.424457 | 0.424457 | 26,829,334 |
03 Apr 2024 | 0.477179 | 0.478083 | 0.425683 | 0.430309 | 0.430309 | 38,319,569 |
02 Apr 2024 | 0.489284 | 0.498904 | 0.459829 | 0.477179 | 0.477179 | 44,402,605 |
01 Apr 2024 | 0.480286 | 0.489713 | 0.474861 | 0.489284 | 0.489284 | 20,780,773 |
31 Mar 2024 | 0.473590 | 0.493200 | 0.469687 | 0.480286 | 0.480286 | 28,606,756 |
30 Mar 2024 | 0.477857 | 0.480875 | 0.462322 | 0.473590 | 0.473590 | 24,586,461 |
29 Mar 2024 | 0.461934 | 0.479574 | 0.452969 | 0.477857 | 0.477857 | 26,755,437 |
28 Mar 2024 | 0.481307 | 0.486792 | 0.457026 | 0.461933 | 0.461933 | 31,492,944 |
27 Mar 2024 | 0.467868 | 0.488173 | 0.467688 | 0.481307 | 0.481307 | 31,944,397 |
26 Mar 2024 | 0.449202 | 0.468837 | 0.447304 | 0.467868 | 0.467868 | 27,117,408 |
25 Mar 2024 | 0.431849 | 0.452881 | 0.429938 | 0.449202 | 0.449202 | 20,595,266 |
24 Mar 2024 | 0.426854 | 0.440171 | 0.422679 | 0.431849 | 0.431849 | 20,190,510 |
23 Mar 2024 | 0.438553 | 0.446444 | 0.414115 | 0.426854 | 0.426854 | 25,786,438 |
22 Mar 2024 | 0.430300 | 0.443778 | 0.424128 | 0.438552 | 0.438552 | 29,355,540 |
21 Mar 2024 | 0.393942 | 0.430661 | 0.381379 | 0.430300 | 0.430300 | 36,434,358 |
20 Mar 2024 | 0.436521 | 0.440918 | 0.385427 | 0.393942 | 0.393942 | 43,263,039 |
19 Mar 2024 | 0.460993 | 0.468268 | 0.427184 | 0.436521 | 0.436521 | 30,842,362 |
18 Mar 2024 | 0.443012 | 0.466618 | 0.420883 | 0.463787 | 0.463787 | 37,456,658 |
17 Mar 2024 | 0.483630 | 0.492250 | 0.434321 | 0.443012 | 0.443012 | 55,957,775 |
16 Mar 2024 | 0.515021 | 0.520788 | 0.447628 | 0.483630 | 0.483630 | 62,351,543 |
15 Mar 2024 | 0.534246 | 0.537670 | 0.484151 | 0.515023 | 0.515023 | 50,803,618 |
14 Mar 2024 | 0.514338 | 0.549182 | 0.508565 | 0.534246 | 0.534246 | 60,149,310 |
13 Mar 2024 | 0.515688 | 0.518452 | 0.478145 | 0.514338 | 0.514338 | 50,643,651 |
12 Mar 2024 | 0.498249 | 0.526258 | 0.470236 | 0.515688 | 0.515688 | 70,023,136 |
11 Mar 2024 | 0.485109 | 0.499482 | 0.465079 | 0.498248 | 0.498248 | 41,949,936 |
10 Mar 2024 | 0.473236 | 0.490575 | 0.468082 | 0.485109 | 0.485109 | 36,270,099 |
09 Mar 2024 | 0.493542 | 0.495448 | 0.463111 | 0.473236 | 0.473236 | 43,741,780 |
08 Mar 2024 | 0.497664 | 0.508766 | 0.471228 | 0.493549 | 0.493549 | 55,553,052 |
07 Mar 2024 | 0.426087 | 0.497664 | 0.406180 | 0.497664 | 0.497664 | 132,950,344 |
06 Mar 2024 | 0.465278 | 0.480497 | 0.385579 | 0.426066 | 0.426066 | 87,422,170 |
05 Mar 2024 | 0.465668 | 0.473842 | 0.447218 | 0.465247 | 0.465247 | 65,181,612 |
04 Mar 2024 | 0.459630 | 0.468350 | 0.426602 | 0.465610 | 0.465610 | 52,659,081 |
03 Mar 2024 | 0.435145 | 0.460309 | 0.427556 | 0.459664 | 0.459664 | 52,778,452 |
02 Mar 2024 | 0.403440 | 0.437356 | 0.403440 | 0.435168 | 0.435168 | 50,912,394 |
01 Mar 2024 | 0.395889 | 0.423989 | 0.391184 | 0.403442 | 0.403442 | 70,043,653 |
29 Feb 2024 | 0.384884 | 0.406840 | 0.368164 | 0.395885 | 0.395885 | 59,250,431 |
28 Feb 2024 | 0.390616 | 0.390628 | 0.376836 | 0.384863 | 0.384863 | 36,341,950 |
27 Feb 2024 | 0.391594 | 0.395889 | 0.376002 | 0.390618 | 0.390618 | 32,959,664 |
26 Feb 2024 | 0.389834 | 0.397507 | 0.376659 | 0.391594 | 0.391594 | 44,945,169 |
25 Feb 2024 | 0.371674 | 0.436893 | 0.367231 | 0.389825 | 0.389825 | 173,212,458 |
24 Feb 2024 | 0.349252 | 0.388306 | 0.340145 | 0.371647 | 0.371647 | 76,464,126 |
23 Feb 2024 | 0.344157 | 0.356724 | 0.339355 | 0.349272 | 0.349272 | 22,811,004 |
22 Feb 2024 | 0.353209 | 0.354150 | 0.331964 | 0.344170 | 0.344170 | 21,105,046 |
21 Feb 2024 | 0.366871 | 0.370884 | 0.339013 | 0.353231 | 0.353231 | 32,826,171 |
20 Feb 2024 | 0.358527 | 0.370768 | 0.358091 | 0.366888 | 0.366888 | 22,310,959 |
19 Feb 2024 | 0.351812 | 0.365719 | 0.347020 | 0.358533 | 0.358533 | 21,160,181 |
18 Feb 2024 | 0.359661 | 0.365195 | 0.340534 | 0.351826 | 0.351826 | 20,239,212 |
17 Feb 2024 | 0.359029 | 0.367814 | 0.350170 | 0.359626 | 0.359626 | 23,548,766 |
16 Feb 2024 | 0.357127 | 0.370063 | 0.352428 | 0.359030 | 0.359030 | 42,593,401 |
15 Feb 2024 | 0.344450 | 0.357955 | 0.340801 | 0.357130 | 0.357130 | 19,339,937 |
14 Feb 2024 | 0.343739 | 0.348573 | 0.334276 | 0.344451 | 0.344451 | 19,654,882 |
13 Feb 2024 | 0.332462 | 0.348475 | 0.328820 | 0.343762 | 0.343762 | 17,730,461 |
12 Feb 2024 | 0.333118 | 0.346711 | 0.331945 | 0.332445 | 0.332445 | 18,077,276 |
11 Feb 2024 | 0.337392 | 0.344054 | 0.331094 | 0.333120 | 0.333120 | 15,954,337 |
10 Feb 2024 | 0.323074 | 0.339902 | 0.322734 | 0.337344 | 0.337344 | 22,943,679 |
09 Feb 2024 | 0.324176 | 0.327027 | 0.318298 | 0.323087 | 0.323087 | 18,705,143 |
08 Feb 2024 | 0.309959 | 0.326840 | 0.306796 | 0.324179 | 0.324179 | 17,875,116 |
07 Feb 2024 | 0.313993 | 0.318185 | 0.309454 | 0.309975 | 0.309975 | 14,328,376 |
06 Feb 2024 | 0.308102 | 0.323668 | 0.303701 | 0.313995 | 0.313995 | 18,186,776 |
05 Feb 2024 | 0.324260 | 0.324267 | 0.308204 | 0.308204 | 0.308204 | 15,478,758 |
04 Feb 2024 | 0.324444 | 0.327925 | 0.311829 | 0.324277 | 0.324277 | 19,135,969 |
03 Feb 2024 | 0.299938 | 0.325397 | 0.299469 | 0.324361 | 0.324361 | 26,291,212 |
02 Feb 2024 | 0.308509 | 0.308616 | 0.293865 | 0.299943 | 0.299943 | 19,827,042 |
01 Feb 2024 | 0.322880 | 0.335011 | 0.306160 | 0.308517 | 0.308517 | 40,514,863 |
31 Jan 2024 | 0.323325 | 0.337722 | 0.320830 | 0.322804 | 0.322804 | 36,820,225 |
30 Jan 2024 | 0.303045 | 0.327223 | 0.301885 | 0.323325 | 0.323325 | 25,480,047 |
29 Jan 2024 | 0.314418 | 0.319723 | 0.301493 | 0.303090 | 0.303090 | 18,853,946 |
28 Jan 2024 | 0.309519 | 0.317234 | 0.301594 | 0.314418 | 0.314418 | 16,500,135 |
27 Jan 2024 | 0.296799 | 0.310627 | 0.293836 | 0.309487 | 0.309487 | 18,208,229 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |