Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.365435 | 0.375736 | 0.355865 | 0.375736 | 0.375736 | 258,071,232 |
02 May 2024 | 0.352966 | 0.363498 | 0.335884 | 0.358878 | 0.358878 | 419,704,359 |
01 May 2024 | 0.364157 | 0.368246 | 0.341690 | 0.352964 | 0.352964 | 327,504,964 |
30 Apr 2024 | 0.368101 | 0.369751 | 0.357820 | 0.364159 | 0.364159 | 239,670,866 |
29 Apr 2024 | 0.373984 | 0.382235 | 0.367764 | 0.368095 | 0.368095 | 200,382,843 |
28 Apr 2024 | 0.370509 | 0.375598 | 0.361056 | 0.373984 | 0.373984 | 250,934,755 |
27 Apr 2024 | 0.376600 | 0.382358 | 0.370143 | 0.370509 | 0.370509 | 254,557,952 |
26 Apr 2024 | 0.381164 | 0.384515 | 0.371628 | 0.376600 | 0.376600 | 278,447,602 |
25 Apr 2024 | 0.401625 | 0.409383 | 0.377787 | 0.381171 | 0.381171 | 398,446,093 |
24 Apr 2024 | 0.418542 | 0.420126 | 0.400427 | 0.401626 | 0.401626 | 324,062,798 |
23 Apr 2024 | 0.403439 | 0.422473 | 0.401197 | 0.418542 | 0.418542 | 326,261,180 |
22 Apr 2024 | 0.409013 | 0.414153 | 0.397422 | 0.403441 | 0.403441 | 286,378,101 |
21 Apr 2024 | 0.378999 | 0.410225 | 0.377375 | 0.409013 | 0.409013 | 433,913,737 |
20 Apr 2024 | 0.368437 | 0.381468 | 0.343534 | 0.379000 | 0.379000 | 483,542,016 |
19 Apr 2024 | 0.356770 | 0.369232 | 0.349861 | 0.368437 | 0.368437 | 329,308,329 |
18 Apr 2024 | 0.368932 | 0.373592 | 0.346754 | 0.356766 | 0.356766 | 390,584,061 |
17 Apr 2024 | 0.370220 | 0.383370 | 0.354383 | 0.368931 | 0.368931 | 416,874,980 |
16 Apr 2024 | 0.376340 | 0.396333 | 0.355396 | 0.370222 | 0.370222 | 577,443,356 |
15 Apr 2024 | 0.359565 | 0.383138 | 0.351826 | 0.376340 | 0.376340 | 771,298,285 |
14 Apr 2024 | 0.404254 | 0.413824 | 0.328389 | 0.359564 | 0.359564 | 997,688,679 |
13 Apr 2024 | 0.466913 | 0.471742 | 0.370481 | 0.404251 | 0.404251 | 911,329,877 |
12 Apr 2024 | 0.467637 | 0.472991 | 0.460653 | 0.466913 | 0.466913 | 271,859,931 |
11 Apr 2024 | 0.466904 | 0.468177 | 0.448385 | 0.467638 | 0.467638 | 402,031,033 |
10 Apr 2024 | 0.485214 | 0.490762 | 0.466467 | 0.466903 | 0.466903 | 402,843,478 |
09 Apr 2024 | 0.466918 | 0.486737 | 0.459526 | 0.485214 | 0.485214 | 349,697,899 |
08 Apr 2024 | 0.462398 | 0.471500 | 0.461061 | 0.466920 | 0.466920 | 243,781,256 |
07 Apr 2024 | 0.454851 | 0.465519 | 0.453618 | 0.462366 | 0.462366 | 202,299,421 |
06 Apr 2024 | 0.461230 | 0.461994 | 0.446242 | 0.454846 | 0.454846 | 355,315,791 |
05 Apr 2024 | 0.451557 | 0.470702 | 0.444127 | 0.461230 | 0.461230 | 391,987,129 |
04 Apr 2024 | 0.461978 | 0.472573 | 0.450801 | 0.451558 | 0.451558 | 383,804,977 |
03 Apr 2024 | 0.495522 | 0.495532 | 0.458171 | 0.461977 | 0.461977 | 539,869,641 |
02 Apr 2024 | 0.514670 | 0.515011 | 0.484296 | 0.495522 | 0.495522 | 500,377,869 |
01 Apr 2024 | 0.510347 | 0.517355 | 0.509459 | 0.514670 | 0.514670 | 254,099,476 |
31 Mar 2024 | 0.526257 | 0.529281 | 0.509321 | 0.510348 | 0.510348 | 318,055,316 |
30 Mar 2024 | 0.515635 | 0.527559 | 0.505382 | 0.526241 | 0.526241 | 445,001,670 |
29 Mar 2024 | 0.513950 | 0.520408 | 0.503910 | 0.515634 | 0.515634 | 364,690,490 |
28 Mar 2024 | 0.526633 | 0.531032 | 0.501110 | 0.513986 | 0.513986 | 520,162,492 |
27 Mar 2024 | 0.519887 | 0.539310 | 0.517775 | 0.526641 | 0.526641 | 489,594,315 |
26 Mar 2024 | 0.512919 | 0.528194 | 0.508070 | 0.519887 | 0.519887 | 461,008,001 |
25 Mar 2024 | 0.496674 | 0.513793 | 0.496426 | 0.512923 | 0.512923 | 321,354,369 |
24 Mar 2024 | 0.486711 | 0.506809 | 0.486482 | 0.496677 | 0.496677 | 327,480,210 |
23 Mar 2024 | 0.499100 | 0.509929 | 0.476716 | 0.486678 | 0.486678 | 468,819,240 |
22 Mar 2024 | 0.499677 | 0.510480 | 0.489734 | 0.499095 | 0.499095 | 518,610,364 |
21 Mar 2024 | 0.461507 | 0.502932 | 0.450131 | 0.499672 | 0.499672 | 759,446,529 |
20 Mar 2024 | 0.519592 | 0.522182 | 0.456505 | 0.461507 | 0.461507 | 896,328,143 |
19 Mar 2024 | 0.534989 | 0.546841 | 0.507105 | 0.519592 | 0.519592 | 630,951,640 |
18 Mar 2024 | 0.518054 | 0.539291 | 0.497830 | 0.534989 | 0.534989 | 630,583,418 |
17 Mar 2024 | 0.570523 | 0.576273 | 0.514289 | 0.518054 | 0.518054 | 753,425,623 |
16 Mar 2024 | 0.588828 | 0.598408 | 0.532899 | 0.570519 | 0.570519 | 1,115,237,105 |
15 Mar 2024 | 0.597254 | 0.629613 | 0.564327 | 0.588828 | 0.588828 | 1,266,059,138 |
14 Mar 2024 | 0.584644 | 0.603369 | 0.577130 | 0.597268 | 0.597268 | 644,384,885 |
13 Mar 2024 | 0.603972 | 0.604607 | 0.560765 | 0.584644 | 0.584644 | 780,457,276 |
12 Mar 2024 | 0.557851 | 0.614178 | 0.541286 | 0.603973 | 0.603973 | 1,047,422,902 |
11 Mar 2024 | 0.578405 | 0.578804 | 0.548935 | 0.557910 | 0.557910 | 501,433,154 |
10 Mar 2024 | 0.563738 | 0.580295 | 0.562607 | 0.578405 | 0.578405 | 470,678,973 |
09 Mar 2024 | 0.581233 | 0.588890 | 0.547483 | 0.563738 | 0.563738 | 721,574,755 |
08 Mar 2024 | 0.576205 | 0.589227 | 0.566504 | 0.581235 | 0.581235 | 734,936,260 |
07 Mar 2024 | 0.545852 | 0.593135 | 0.525926 | 0.576185 | 0.576185 | 959,025,206 |
06 Mar 2024 | 0.607819 | 0.615428 | 0.469061 | 0.545853 | 0.545853 | 1,688,730,448 |
05 Mar 2024 | 0.575155 | 0.628486 | 0.573356 | 0.607815 | 0.607815 | 1,291,765,891 |
04 Mar 2024 | 0.585504 | 0.585972 | 0.554599 | 0.575201 | 0.575201 | 717,049,049 |
03 Mar 2024 | 0.568092 | 0.601488 | 0.567969 | 0.585390 | 0.585390 | 983,814,291 |
02 Mar 2024 | 0.519090 | 0.568129 | 0.518464 | 0.568129 | 0.568129 | 739,022,101 |
01 Mar 2024 | 0.498260 | 0.556951 | 0.494181 | 0.519252 | 0.519252 | 1,298,459,538 |
29 Feb 2024 | 0.492237 | 0.519506 | 0.476309 | 0.498417 | 0.498417 | 948,268,482 |
28 Feb 2024 | 0.488611 | 0.496087 | 0.481812 | 0.492253 | 0.492253 | 588,754,519 |
27 Feb 2024 | 0.466731 | 0.490086 | 0.453691 | 0.488604 | 0.488604 | 462,837,639 |
26 Feb 2024 | 0.470625 | 0.473046 | 0.458558 | 0.466744 | 0.466744 | 268,644,440 |
25 Feb 2024 | 0.459907 | 0.472375 | 0.450500 | 0.470618 | 0.470618 | 306,700,984 |
24 Feb 2024 | 0.462672 | 0.469078 | 0.450267 | 0.459971 | 0.459971 | 362,691,665 |
23 Feb 2024 | 0.473549 | 0.477789 | 0.460637 | 0.462735 | 0.462735 | 400,906,028 |
22 Feb 2024 | 0.492742 | 0.493246 | 0.457442 | 0.473531 | 0.473531 | 442,420,732 |
21 Feb 2024 | 0.501328 | 0.505409 | 0.475378 | 0.492801 | 0.492801 | 650,138,817 |
20 Feb 2024 | 0.490674 | 0.504396 | 0.490489 | 0.501330 | 0.501330 | 495,668,815 |
19 Feb 2024 | 0.482971 | 0.505860 | 0.482971 | 0.490646 | 0.490646 | 541,582,905 |
18 Feb 2024 | 0.475238 | 0.483985 | 0.453105 | 0.482738 | 0.482738 | 370,109,224 |
17 Feb 2024 | 0.483004 | 0.486749 | 0.465826 | 0.475220 | 0.475220 | 436,700,496 |
16 Feb 2024 | 0.459387 | 0.485356 | 0.456315 | 0.482873 | 0.482873 | 618,425,324 |
15 Feb 2024 | 0.432863 | 0.462770 | 0.429631 | 0.459372 | 0.459372 | 457,718,322 |
14 Feb 2024 | 0.443480 | 0.446460 | 0.425219 | 0.432868 | 0.432868 | 366,313,962 |
13 Feb 2024 | 0.428460 | 0.446919 | 0.421609 | 0.443505 | 0.443505 | 383,887,268 |
12 Feb 2024 | 0.436631 | 0.446672 | 0.424941 | 0.428442 | 0.428442 | 414,086,398 |
11 Feb 2024 | 0.428174 | 0.440274 | 0.419802 | 0.436624 | 0.436624 | 313,103,448 |
10 Feb 2024 | 0.419502 | 0.433353 | 0.418727 | 0.428215 | 0.428215 | 415,461,090 |
09 Feb 2024 | 0.397408 | 0.424529 | 0.397408 | 0.419360 | 0.419360 | 538,253,827 |
08 Feb 2024 | 0.395488 | 0.397401 | 0.376218 | 0.397390 | 0.397390 | 390,213,797 |
07 Feb 2024 | 0.393645 | 0.399634 | 0.390219 | 0.395506 | 0.395506 | 217,466,177 |
06 Feb 2024 | 0.391592 | 0.401933 | 0.389609 | 0.393612 | 0.393612 | 220,655,615 |
05 Feb 2024 | 0.405986 | 0.405986 | 0.391605 | 0.391605 | 0.391605 | 189,521,964 |
04 Feb 2024 | 0.406862 | 0.415165 | 0.405849 | 0.405970 | 0.405970 | 219,692,346 |
03 Feb 2024 | 0.397787 | 0.410097 | 0.395859 | 0.406838 | 0.406838 | 329,860,802 |
02 Feb 2024 | 0.392955 | 0.398029 | 0.384183 | 0.397781 | 0.397781 | 293,553,975 |
01 Feb 2024 | 0.404991 | 0.408343 | 0.390616 | 0.392963 | 0.392963 | 369,951,064 |
31 Jan 2024 | 0.413214 | 0.421494 | 0.404974 | 0.405046 | 0.405046 | 387,512,056 |
30 Jan 2024 | 0.385748 | 0.414859 | 0.382537 | 0.413196 | 0.413196 | 351,462,062 |
29 Jan 2024 | 0.382662 | 0.393071 | 0.382010 | 0.385709 | 0.385709 | 270,499,942 |
28 Jan 2024 | 0.381826 | 0.385197 | 0.375262 | 0.382659 | 0.382659 | 188,670,078 |
27 Jan 2024 | 0.367115 | 0.384981 | 0.365197 | 0.381851 | 0.381851 | 284,987,546 |
26 Jan 2024 | 0.374509 | 0.379436 | 0.362340 | 0.367121 | 0.367121 | 268,089,897 |
25 Jan 2024 | 0.375665 | 0.375501 | 0.366041 | 0.374504 | 0.374504 | 306,798,269 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |