Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.966183 | 0.967289 | 0.884423 | 0.888376 | 0.888376 | 1,561,708 |
04 May 2024 | 1.339104 | 1.451136 | 1.336583 | 1.384937 | 1.384937 | 1,917,863 |
03 May 2024 | 1.298555 | 1.509977 | 1.298555 | 1.339104 | 1.339104 | 5,191,130 |
02 May 2024 | 1.585232 | 1.858749 | 0.918404 | 1.298555 | 1.298555 | 15,842,413 |
01 May 2024 | 1.389012 | 1.862469 | 1.292743 | 1.585232 | 1.585232 | 9,776,475 |
30 Apr 2024 | 1.827125 | 2.753338 | 1.269649 | 1.389012 | 1.389012 | 6,053,894 |
29 Apr 2024 | 1.255143 | 2.401617 | 1.083511 | 1.827125 | 1.827125 | 13,396,348 |
28 Apr 2024 | 1.055613 | 1.337641 | 0.674895 | 1.255143 | 1.255143 | 16,449,917 |
27 Apr 2024 | 1.082464 | 1.414766 | 0.833785 | 1.055613 | 1.055613 | 1,293,277 |
26 Apr 2024 | 1.144124 | 1.417303 | 0.832433 | 1.082464 | 1.082464 | 3,084,034 |
25 Apr 2024 | 0.948631 | 1.665971 | 0.861885 | 1.144124 | 1.144124 | 15,513,956 |
24 Apr 2024 | 0.649703 | 1.937863 | 0.606447 | 0.948631 | 0.948631 | 12,405,111 |
23 Apr 2024 | 0.705784 | 0.773336 | 0.643424 | 0.649703 | 0.649703 | 9,795,036 |
22 Apr 2024 | 0.205405 | 0.737329 | 0.189040 | 0.705784 | 0.705784 | 18,968,560 |
21 Apr 2024 | 0.327800 | 0.599889 | 0.200671 | 0.205408 | 0.205408 | 88,214,937 |
20 Apr 2024 | 0.269400 | 0.342726 | 0.171259 | 0.327692 | 0.327692 | 16,122,488 |
19 Apr 2024 | 0.148234 | 0.347285 | 0.116369 | 0.269398 | 0.269398 | 15,668,758 |
18 Apr 2024 | 0.154785 | 0.188233 | 0.107693 | 0.148232 | 0.148232 | 5,811,467 |
17 Apr 2024 | 0.118154 | 0.262740 | 0.100917 | 0.154777 | 0.154777 | 8,837,066 |
16 Apr 2024 | 0.125064 | 0.127624 | 0.080353 | 0.118150 | 0.118150 | 10,606,378 |
15 Apr 2024 | 0.068595 | 0.144647 | 0.068591 | 0.125059 | 0.125059 | 8,130,377 |
14 Apr 2024 | 0.133056 | 0.137754 | 0.062923 | 0.068589 | 0.068589 | 4,785,229 |
13 Apr 2024 | 0.159979 | 0.171338 | 0.126208 | 0.133050 | 0.133050 | 11,223,050 |
12 Apr 2024 | 0.157223 | 0.172511 | 0.143277 | 0.159987 | 0.159987 | 12,508,437 |
11 Apr 2024 | 0.127439 | 0.161485 | 0.125562 | 0.157223 | 0.157223 | 12,162,581 |
10 Apr 2024 | 0.199489 | 0.199522 | 0.096945 | 0.127437 | 0.127437 | 9,479,790 |
09 Apr 2024 | 0.149382 | 0.248823 | 0.146419 | 0.199484 | 0.199484 | 16,680,466 |
08 Apr 2024 | 0.187860 | 0.255384 | 0.117121 | 0.149374 | 0.149374 | 9,678,691 |
07 Apr 2024 | 0.077924 | 0.243734 | 0.066377 | 0.187860 | 0.187860 | 18,988,425 |
06 Apr 2024 | 0.082549 | 0.093589 | 0.066921 | 0.077927 | 0.077927 | 5,531,347 |
05 Apr 2024 | 0.061623 | 0.325319 | 0.061637 | 0.082543 | 0.082543 | 10,912,177 |
04 Apr 2024 | 0.057026 | 0.069729 | 0.054364 | 0.061621 | 0.061621 | 11,129,971 |
03 Apr 2024 | 0.052160 | 0.057030 | 0.041045 | 0.057019 | 0.057019 | 4,681,924 |
02 Apr 2024 | 0.038075 | 0.052342 | 0.035867 | 0.052152 | 0.052152 | 4,014,161 |
01 Apr 2024 | 0.057121 | 0.057121 | 0.037856 | 0.038068 | 0.038068 | 959,595 |
31 Mar 2024 | 0.054341 | 0.061542 | 0.054270 | 0.057121 | 0.057121 | 10,498,904 |
30 Mar 2024 | 0.039283 | 0.054543 | 0.036235 | 0.054342 | 0.054342 | 3,829,713 |
29 Mar 2024 | 0.052459 | 0.055679 | 0.039308 | 0.039324 | 0.039324 | 851,920 |
28 Mar 2024 | 0.044231 | 0.052497 | 0.038371 | 0.052456 | 0.052456 | 4,694,158 |
27 Mar 2024 | 0.043386 | 0.049387 | 0.043090 | 0.044253 | 0.044253 | 1,752,877 |
26 Mar 2024 | 0.071446 | 0.071446 | 0.043128 | 0.043415 | 0.043415 | 1,353,686 |
25 Mar 2024 | 0.040565 | 0.072844 | 0.040543 | 0.071453 | 0.071453 | 4,735,962 |
24 Mar 2024 | 0.046884 | 0.048503 | 0.039513 | 0.040581 | 0.040581 | 1,273,874 |
23 Mar 2024 | 0.050690 | 0.050949 | 0.044824 | 0.046878 | 0.046878 | 1,854,762 |
22 Mar 2024 | 0.053157 | 0.053842 | 0.047751 | 0.050688 | 0.050688 | 3,200,970 |
21 Mar 2024 | 0.055856 | 0.058045 | 0.053016 | 0.053158 | 0.053158 | 3,032,284 |
20 Mar 2024 | 0.051928 | 0.056855 | 0.043393 | 0.055856 | 0.055856 | 5,835,562 |
19 Mar 2024 | 0.063044 | 0.063055 | 0.051917 | 0.051928 | 0.051928 | 2,795,015 |
18 Mar 2024 | 0.061043 | 0.063052 | 0.046940 | 0.063029 | 0.063029 | 3,395,855 |
17 Mar 2024 | 0.067826 | 0.068844 | 0.061041 | 0.061041 | 0.061041 | 2,964,899 |
16 Mar 2024 | 0.068074 | 0.068564 | 0.059699 | 0.067826 | 0.067826 | 5,131,445 |
15 Mar 2024 | 0.070536 | 0.072738 | 0.067970 | 0.068071 | 0.068071 | 4,625,155 |
14 Mar 2024 | 0.064232 | 0.076056 | 0.064231 | 0.070538 | 0.070538 | 9,844,013 |
13 Mar 2024 | 0.050282 | 0.067479 | 0.048465 | 0.064228 | 0.064228 | 10,722,328 |
12 Mar 2024 | 0.063707 | 0.066737 | 0.050265 | 0.050274 | 0.050274 | 4,786,775 |
11 Mar 2024 | 0.063749 | 0.064856 | 0.055376 | 0.063706 | 0.063706 | 3,139,014 |
10 Mar 2024 | 0.059607 | 0.071531 | 0.058756 | 0.063749 | 0.063749 | 3,714,689 |
09 Mar 2024 | 0.060793 | 0.060825 | 0.047852 | 0.059592 | 0.059592 | 3,587,854 |
08 Mar 2024 | 0.071928 | 0.076556 | 0.060795 | 0.060797 | 0.060797 | 2,982,169 |
07 Mar 2024 | 0.062195 | 0.072376 | 0.051075 | 0.071930 | 0.071930 | 5,157,835 |
06 Mar 2024 | 0.055935 | 0.063964 | 0.053348 | 0.062199 | 0.062199 | 2,718,289 |
05 Mar 2024 | 0.058773 | 0.062529 | 0.055813 | 0.055921 | 0.055921 | 1,719,373 |
04 Mar 2024 | 0.063964 | 0.066017 | 0.055946 | 0.058785 | 0.058785 | 1,946,711 |
03 Mar 2024 | 0.069294 | 0.069330 | 0.050773 | 0.063962 | 0.063962 | 2,598,627 |
02 Mar 2024 | 0.070568 | 0.080255 | 0.069267 | 0.069307 | 0.069307 | 6,018,960 |
01 Mar 2024 | 0.058190 | 0.070833 | 0.054351 | 0.070574 | 0.070574 | 7,912,020 |
29 Feb 2024 | 0.059099 | 0.063418 | 0.055494 | 0.058197 | 0.058197 | 2,497,559 |
28 Feb 2024 | 0.043716 | 0.065233 | 0.043076 | 0.059083 | 0.059083 | 4,157,718 |
27 Feb 2024 | 0.041087 | 0.046601 | 0.040496 | 0.043715 | 0.043715 | 4,069,469 |
26 Feb 2024 | 0.042377 | 0.053804 | 0.040447 | 0.041049 | 0.041049 | 1,170,424 |
25 Feb 2024 | 0.043006 | 0.047036 | 0.039342 | 0.042377 | 0.042377 | 5,120,226 |
24 Feb 2024 | 0.049533 | 0.057592 | 0.042988 | 0.043011 | 0.043011 | 1,163,949 |
23 Feb 2024 | 0.047712 | 0.058480 | 0.044265 | 0.049539 | 0.049539 | 7,597,538 |
22 Feb 2024 | 0.055853 | 0.059203 | 0.046656 | 0.047717 | 0.047717 | 1,690,173 |
21 Feb 2024 | 0.056011 | 0.067197 | 0.052718 | 0.055850 | 0.055850 | 4,487,076 |
20 Feb 2024 | 0.053581 | 0.074360 | 0.050048 | 0.056010 | 0.056010 | 8,794,632 |
19 Feb 2024 | 0.047224 | 0.053626 | 0.043353 | 0.053585 | 0.053585 | 11,880,427 |
18 Feb 2024 | 0.049802 | 0.055971 | 0.046906 | 0.047234 | 0.047234 | 3,449,649 |
17 Feb 2024 | 0.042396 | 0.056548 | 0.041618 | 0.049808 | 0.049808 | 6,077,924 |
16 Feb 2024 | 0.040341 | 0.043288 | 0.039724 | 0.042396 | 0.042396 | 936,658 |
15 Feb 2024 | 0.042968 | 0.044073 | 0.040145 | 0.040374 | 0.040374 | 971,693 |
14 Feb 2024 | 0.043348 | 0.043734 | 0.042509 | 0.042964 | 0.042964 | 900,410 |
13 Feb 2024 | 0.031186 | 0.043624 | 0.031186 | 0.043360 | 0.043360 | 893,495 |
12 Feb 2024 | 0.034369 | 0.034864 | 0.031041 | 0.031183 | 0.031183 | 5,314,955 |
11 Feb 2024 | 0.034395 | 0.040860 | 0.034223 | 0.034374 | 0.034374 | 2,693,049 |
10 Feb 2024 | 0.035259 | 0.036299 | 0.033118 | 0.034397 | 0.034397 | 2,482,318 |
09 Feb 2024 | 0.035449 | 0.036474 | 0.034723 | 0.035258 | 0.035258 | 6,857,507 |
08 Feb 2024 | 0.037851 | 0.038600 | 0.034861 | 0.035449 | 0.035449 | 6,941,357 |
07 Feb 2024 | 0.038957 | 0.044842 | 0.037004 | 0.037852 | 0.037852 | 3,378,989 |
06 Feb 2024 | 0.043391 | 0.043512 | 0.036448 | 0.038947 | 0.038947 | 2,152,486 |
05 Feb 2024 | 0.037797 | 0.047398 | 0.034720 | 0.043388 | 0.043388 | 7,230,480 |
04 Feb 2024 | 0.036896 | 0.040196 | 0.034051 | 0.037796 | 0.037796 | 3,367,412 |
03 Feb 2024 | 0.045434 | 0.045590 | 0.036878 | 0.036891 | 0.036891 | 1,700,628 |
02 Feb 2024 | 0.035531 | 0.045478 | 0.031332 | 0.045409 | 0.045409 | 1,287,934 |
01 Feb 2024 | 0.042430 | 0.043086 | 0.033415 | 0.035532 | 0.035532 | 6,087,047 |
31 Jan 2024 | 0.036043 | 0.042692 | 0.035569 | 0.042428 | 0.042428 | 1,851,665 |
30 Jan 2024 | 0.042983 | 0.043181 | 0.035190 | 0.036043 | 0.036043 | 7,984,432 |
29 Jan 2024 | 0.044094 | 0.051351 | 0.042706 | 0.042992 | 0.042992 | 1,796,481 |
28 Jan 2024 | 0.047226 | 0.051153 | 0.044083 | 0.044083 | 0.044083 | 3,066,671 |
27 Jan 2024 | 0.047586 | 0.059779 | 0.041684 | 0.047248 | 0.047248 | 1,535,665 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |