Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.578852 | 0.583874 | 0.574674 | 0.583874 | 0.583874 | 48,405 |
20 May 2024 | 0.575890 | 0.586605 | 0.566518 | 0.578851 | 0.578851 | 50,786 |
19 May 2024 | 0.590736 | 0.604285 | 0.563305 | 0.575972 | 0.575972 | 84,003 |
18 May 2024 | 0.580037 | 0.605500 | 0.575076 | 0.590736 | 0.590736 | 140,450 |
17 May 2024 | 0.558633 | 0.609810 | 0.546529 | 0.580037 | 0.580037 | 118,583 |
16 May 2024 | 0.571452 | 0.579280 | 0.558627 | 0.558627 | 0.558627 | 44,934 |
15 May 2024 | 0.558492 | 0.581966 | 0.544162 | 0.571452 | 0.571452 | 18,613 |
14 May 2024 | 0.568361 | 0.581459 | 0.547620 | 0.558505 | 0.558505 | 20,470 |
13 May 2024 | 0.576773 | 0.588264 | 0.566849 | 0.568361 | 0.568361 | 29,355 |
12 May 2024 | 0.583152 | 0.631951 | 0.566265 | 0.576773 | 0.576773 | 174,378 |
11 May 2024 | 0.585991 | 0.597511 | 0.582056 | 0.583152 | 0.583152 | 50,564 |
10 May 2024 | 0.594633 | 0.602063 | 0.584020 | 0.585991 | 0.585991 | 89,647 |
09 May 2024 | 0.593256 | 0.626807 | 0.583705 | 0.594633 | 0.594633 | 257,577 |
08 May 2024 | 0.600468 | 0.664596 | 0.581469 | 0.593256 | 0.593256 | 627,934 |
07 May 2024 | 0.575673 | 0.654893 | 0.564576 | 0.600468 | 0.600468 | 268,110 |
06 May 2024 | 0.583737 | 0.603014 | 0.572155 | 0.575673 | 0.575673 | 39,236 |
05 May 2024 | 0.593028 | 0.593030 | 0.572187 | 0.583737 | 0.583737 | 47,110 |
04 May 2024 | 0.588915 | 0.601527 | 0.579623 | 0.593028 | 0.593028 | 40,150 |
03 May 2024 | 0.578702 | 0.595982 | 0.557857 | 0.588915 | 0.588915 | 87,598 |
02 May 2024 | 0.575501 | 0.592319 | 0.559171 | 0.578702 | 0.578702 | 58,682 |
01 May 2024 | 0.562495 | 0.583090 | 0.540761 | 0.575501 | 0.575501 | 52,273 |
30 Apr 2024 | 0.587765 | 0.596660 | 0.532932 | 0.562495 | 0.562495 | 65,038 |
29 Apr 2024 | 0.603849 | 0.607409 | 0.581607 | 0.587765 | 0.587765 | 69,132 |
28 Apr 2024 | 0.602022 | 0.657942 | 0.593075 | 0.603849 | 0.603849 | 199,394 |
27 Apr 2024 | 0.612052 | 0.629402 | 0.593288 | 0.602022 | 0.602022 | 24,388 |
26 Apr 2024 | 0.626499 | 0.635227 | 0.611615 | 0.612052 | 0.612052 | 20,959 |
25 Apr 2024 | 0.616722 | 0.638967 | 0.596777 | 0.626499 | 0.626499 | 68,327 |
24 Apr 2024 | 0.627180 | 0.645524 | 0.601972 | 0.616722 | 0.616722 | 62,478 |
23 Apr 2024 | 0.635748 | 0.651820 | 0.624892 | 0.627180 | 0.627180 | 62,856 |
22 Apr 2024 | 0.642517 | 0.649114 | 0.631460 | 0.635826 | 0.635826 | 83,013 |
21 Apr 2024 | 0.640536 | 0.658332 | 0.637687 | 0.642506 | 0.642506 | 151,887 |
20 Apr 2024 | 0.625241 | 0.691215 | 0.624923 | 0.640536 | 0.640536 | 194,853 |
19 Apr 2024 | 0.626321 | 0.666025 | 0.611940 | 0.625239 | 0.625239 | 139,019 |
18 Apr 2024 | 0.610178 | 0.630462 | 0.603310 | 0.626321 | 0.626321 | 45,607 |
17 Apr 2024 | 0.628728 | 0.654530 | 0.599703 | 0.610178 | 0.610178 | 212,715 |
16 Apr 2024 | 0.612760 | 0.643184 | 0.606638 | 0.628731 | 0.628731 | 63,577 |
15 Apr 2024 | 0.605758 | 0.662974 | 0.593694 | 0.612760 | 0.612760 | 92,138 |
14 Apr 2024 | 0.592452 | 0.645275 | 0.592400 | 0.605745 | 0.605745 | 72,650 |
13 Apr 2024 | 0.681080 | 0.706676 | 0.576786 | 0.592452 | 0.592452 | 92,643 |
12 Apr 2024 | 0.765025 | 0.789138 | 0.667025 | 0.681080 | 0.681080 | 174,981 |
11 Apr 2024 | 0.767764 | 0.798307 | 0.761005 | 0.765025 | 0.765025 | 129,879 |
10 Apr 2024 | 0.781193 | 0.802685 | 0.760680 | 0.767764 | 0.767764 | 300,890 |
09 Apr 2024 | 0.823404 | 0.828311 | 0.760851 | 0.781192 | 0.781192 | 387,897 |
08 Apr 2024 | 0.768710 | 0.863556 | 0.751962 | 0.823432 | 0.823432 | 756,236 |
07 Apr 2024 | 0.779508 | 0.812115 | 0.753062 | 0.769005 | 0.769005 | 349,259 |
06 Apr 2024 | 0.755752 | 0.881942 | 0.733143 | 0.779508 | 0.779508 | 1,283,802 |
05 Apr 2024 | 0.745147 | 0.807752 | 0.720467 | 0.755752 | 0.755752 | 624,506 |
04 Apr 2024 | 0.704194 | 0.781170 | 0.683367 | 0.745147 | 0.745147 | 545,733 |
03 Apr 2024 | 0.666575 | 0.767424 | 0.626417 | 0.704194 | 0.704194 | 557,425 |
02 Apr 2024 | 0.688332 | 0.693873 | 0.652633 | 0.666575 | 0.666575 | 55,197 |
01 Apr 2024 | 0.700036 | 0.703116 | 0.674777 | 0.688332 | 0.688332 | 74,517 |
31 Mar 2024 | 0.702874 | 0.728343 | 0.699987 | 0.700036 | 0.700036 | 97,290 |
30 Mar 2024 | 0.696162 | 0.737286 | 0.695547 | 0.702874 | 0.702874 | 428,695 |
29 Mar 2024 | 0.701846 | 0.731859 | 0.688732 | 0.696164 | 0.696164 | 233,012 |
28 Mar 2024 | 0.683381 | 0.739618 | 0.675565 | 0.697725 | 0.697725 | 206,590 |
27 Mar 2024 | 0.705092 | 0.711392 | 0.683137 | 0.683360 | 0.683360 | 83,469 |
26 Mar 2024 | 0.705070 | 0.731900 | 0.690206 | 0.704804 | 0.704804 | 150,950 |
25 Mar 2024 | 0.707036 | 0.715019 | 0.693727 | 0.705070 | 0.705070 | 161,131 |
24 Mar 2024 | 0.704865 | 0.765463 | 0.695839 | 0.704400 | 0.704400 | 639,217 |
23 Mar 2024 | 0.699125 | 0.810934 | 0.682568 | 0.704865 | 0.704865 | 868,197 |
22 Mar 2024 | 0.673536 | 0.778112 | 0.657957 | 0.699125 | 0.699125 | 481,077 |
21 Mar 2024 | 0.682191 | 0.701275 | 0.649839 | 0.673536 | 0.673536 | 76,239 |
20 Mar 2024 | 0.672984 | 0.693749 | 0.648100 | 0.681744 | 0.681744 | 143,747 |
19 Mar 2024 | 0.684988 | 0.692223 | 0.615615 | 0.672788 | 0.672788 | 217,398 |
18 Mar 2024 | 0.716987 | 0.754946 | 0.673835 | 0.684988 | 0.684988 | 242,857 |
17 Mar 2024 | 0.690162 | 0.805985 | 0.690145 | 0.716289 | 0.716289 | 513,900 |
16 Mar 2024 | 0.763517 | 0.773314 | 0.690425 | 0.690427 | 0.690427 | 435,210 |
15 Mar 2024 | 0.817288 | 0.910866 | 0.746409 | 0.760280 | 0.760280 | 975,460 |
14 Mar 2024 | 0.705064 | 0.964218 | 0.695000 | 0.816072 | 0.816072 | 2,183,244 |
13 Mar 2024 | 0.713219 | 0.718138 | 0.693044 | 0.704874 | 0.704874 | 87,606 |
12 Mar 2024 | 0.714251 | 0.723137 | 0.711448 | 0.714044 | 0.714044 | 92,883 |
11 Mar 2024 | 0.719567 | 0.723305 | 0.705148 | 0.712913 | 0.712913 | 107,121 |
10 Mar 2024 | 0.743766 | 0.759384 | 0.718904 | 0.719262 | 0.719262 | 89,392 |
09 Mar 2024 | 0.723596 | 0.757844 | 0.719557 | 0.743764 | 0.743764 | 169,330 |
08 Mar 2024 | 0.720755 | 0.739116 | 0.714382 | 0.723596 | 0.723596 | 132,859 |
07 Mar 2024 | 0.714724 | 0.732284 | 0.699468 | 0.720763 | 0.720763 | 80,417 |
06 Mar 2024 | 0.713193 | 0.730519 | 0.693154 | 0.714724 | 0.714724 | 86,425 |
05 Mar 2024 | 0.747964 | 0.756653 | 0.683501 | 0.713193 | 0.713193 | 133,085 |
04 Mar 2024 | 0.766555 | 0.782938 | 0.735322 | 0.748091 | 0.748091 | 107,834 |
03 Mar 2024 | 0.785114 | 0.792997 | 0.764334 | 0.766556 | 0.766556 | 104,356 |
02 Mar 2024 | 0.784496 | 0.799414 | 0.775179 | 0.784988 | 0.784988 | 182,765 |
01 Mar 2024 | 0.780228 | 0.821416 | 0.774185 | 0.784572 | 0.784572 | 196,189 |
29 Feb 2024 | 0.774644 | 0.803822 | 0.768243 | 0.778447 | 0.778447 | 79,070 |
28 Feb 2024 | 0.824166 | 0.825315 | 0.771241 | 0.774690 | 0.774690 | 43,666 |
27 Feb 2024 | 0.824062 | 0.835668 | 0.791045 | 0.824129 | 0.824129 | 57,115 |
26 Feb 2024 | 0.813911 | 0.860062 | 0.797021 | 0.823921 | 0.823921 | 74,843 |
25 Feb 2024 | 0.825836 | 0.838213 | 0.796829 | 0.814018 | 0.814018 | 41,272 |
24 Feb 2024 | 0.781246 | 0.832064 | 0.781246 | 0.825829 | 0.825829 | 98,564 |
23 Feb 2024 | 0.791222 | 0.795357 | 0.775298 | 0.781253 | 0.781253 | 55,156 |
22 Feb 2024 | 0.796332 | 0.817331 | 0.788566 | 0.791228 | 0.791228 | 71,167 |
21 Feb 2024 | 0.787307 | 0.908098 | 0.780525 | 0.796333 | 0.796333 | 520,806 |
20 Feb 2024 | 0.798371 | 0.808182 | 0.775765 | 0.787272 | 0.787272 | 47,649 |
19 Feb 2024 | 0.781348 | 0.832400 | 0.779053 | 0.798341 | 0.798341 | 188,419 |
18 Feb 2024 | 0.763857 | 0.807755 | 0.760139 | 0.781275 | 0.781275 | 142,980 |
17 Feb 2024 | 0.775961 | 0.782273 | 0.756945 | 0.763828 | 0.763828 | 58,086 |
16 Feb 2024 | 0.779111 | 0.791048 | 0.768517 | 0.777124 | 0.777124 | 44,695 |
15 Feb 2024 | 0.778763 | 0.817673 | 0.768636 | 0.779430 | 0.779430 | 98,089 |
14 Feb 2024 | 0.783866 | 0.800745 | 0.774982 | 0.778728 | 0.778728 | 41,577 |
13 Feb 2024 | 0.771157 | 0.812306 | 0.761851 | 0.782700 | 0.782700 | 104,394 |
12 Feb 2024 | 0.781264 | 0.810324 | 0.762351 | 0.793852 | 0.793852 | 75,945 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |