Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.249249 | 0.250634 | 0.248625 | 0.249686 | 0.249686 | 12,754,427 |
05 May 2024 | - | - | - | - | - | - |
04 May 2024 | 0.250068 | 0.251718 | 0.247398 | 0.248239 | 0.248239 | 10,555,480 |
03 May 2024 | 0.241477 | 0.252561 | 0.238931 | 0.250069 | 0.250069 | 14,297,739 |
02 May 2024 | 0.239149 | 0.244444 | 0.230976 | 0.241477 | 0.241477 | 13,370,972 |
01 May 2024 | 0.238399 | 0.239429 | 0.223180 | 0.239149 | 0.239149 | 24,276,463 |
30 Apr 2024 | 0.249127 | 0.251534 | 0.230336 | 0.238400 | 0.238400 | 18,580,385 |
29 Apr 2024 | 0.253831 | 0.258302 | 0.244302 | 0.249127 | 0.249127 | 22,171,804 |
28 Apr 2024 | 0.258648 | 0.262576 | 0.253693 | 0.253831 | 0.253831 | 11,879,243 |
27 Apr 2024 | 0.258596 | 0.260344 | 0.250623 | 0.258648 | 0.258648 | 17,623,672 |
26 Apr 2024 | 0.260220 | 0.262239 | 0.253146 | 0.258596 | 0.258596 | 15,839,418 |
25 Apr 2024 | 0.264326 | 0.265447 | 0.251858 | 0.260220 | 0.260220 | 18,647,995 |
24 Apr 2024 | 0.275672 | 0.283287 | 0.261859 | 0.264322 | 0.264322 | 28,499,310 |
23 Apr 2024 | 0.267911 | 0.275698 | 0.264411 | 0.275672 | 0.275672 | 16,807,144 |
22 Apr 2024 | 0.261210 | 0.270000 | 0.261112 | 0.267911 | 0.267911 | 17,111,166 |
21 Apr 2024 | 0.266740 | 0.268167 | 0.257731 | 0.261189 | 0.261189 | 13,048,644 |
20 Apr 2024 | 0.247691 | 0.267231 | 0.245180 | 0.266740 | 0.266740 | 15,653,783 |
19 Apr 2024 | 0.244448 | 0.252695 | 0.227687 | 0.247691 | 0.247691 | 25,670,253 |
18 Apr 2024 | 0.237399 | 0.246472 | 0.231309 | 0.244448 | 0.244448 | 20,549,331 |
17 Apr 2024 | 0.243413 | 0.246095 | 0.229542 | 0.237399 | 0.237399 | 22,764,088 |
16 Apr 2024 | 0.248070 | 0.250404 | 0.232583 | 0.243413 | 0.243413 | 30,395,147 |
15 Apr 2024 | 0.259243 | 0.273718 | 0.242771 | 0.248070 | 0.248070 | 38,893,994 |
14 Apr 2024 | 0.240449 | 0.260816 | 0.231503 | 0.259243 | 0.259243 | 68,423,111 |
13 Apr 2024 | 0.287412 | 0.287647 | 0.213833 | 0.240467 | 0.240467 | 156,739,684 |
12 Apr 2024 | 0.325240 | 0.351021 | 0.273809 | 0.287412 | 0.287412 | 166,543,423 |
11 Apr 2024 | 0.323051 | 0.334436 | 0.316625 | 0.325240 | 0.325240 | 59,894,455 |
10 Apr 2024 | 0.318864 | 0.323335 | 0.298963 | 0.323051 | 0.323051 | 55,397,163 |
09 Apr 2024 | 0.323180 | 0.328857 | 0.306452 | 0.318864 | 0.318864 | 91,982,326 |
08 Apr 2024 | 0.302323 | 0.325095 | 0.294824 | 0.323180 | 0.323180 | 40,843,893 |
07 Apr 2024 | 0.296925 | 0.302646 | 0.295648 | 0.302323 | 0.302323 | 28,004,637 |
06 Apr 2024 | 0.293868 | 0.298873 | 0.292592 | 0.296925 | 0.296925 | 28,994,651 |
05 Apr 2024 | 0.296326 | 0.298590 | 0.280044 | 0.293868 | 0.293868 | 54,910,347 |
04 Apr 2024 | 0.286806 | 0.301566 | 0.280825 | 0.296326 | 0.296326 | 37,059,186 |
03 Apr 2024 | 0.288207 | 0.296447 | 0.279022 | 0.286806 | 0.286806 | 84,296,361 |
02 Apr 2024 | 0.316276 | 0.316276 | 0.285627 | 0.288207 | 0.288207 | 102,786,765 |
01 Apr 2024 | 0.336119 | 0.340727 | 0.305305 | 0.316276 | 0.316276 | 102,562,841 |
31 Mar 2024 | 0.326276 | 0.337167 | 0.325814 | 0.336119 | 0.336119 | 26,373,607 |
30 Mar 2024 | 0.333208 | 0.335019 | 0.324748 | 0.326276 | 0.326276 | 35,201,878 |
29 Mar 2024 | 0.336403 | 0.338725 | 0.325534 | 0.333208 | 0.333208 | 38,095,486 |
28 Mar 2024 | 0.337055 | 0.341106 | 0.329157 | 0.336400 | 0.336400 | 29,330,814 |
27 Mar 2024 | 0.346510 | 0.353591 | 0.333924 | 0.337055 | 0.337055 | 78,983,576 |
26 Mar 2024 | 0.332190 | 0.353725 | 0.332186 | 0.346510 | 0.346510 | 84,444,573 |
25 Mar 2024 | 0.309903 | 0.340385 | 0.307107 | 0.332190 | 0.332190 | 72,772,690 |
24 Mar 2024 | 0.296929 | 0.311994 | 0.296278 | 0.309904 | 0.309904 | 56,749,270 |
23 Mar 2024 | 0.291373 | 0.303095 | 0.287952 | 0.296929 | 0.296929 | 19,460,588 |
22 Mar 2024 | 0.303393 | 0.305935 | 0.284288 | 0.291373 | 0.291373 | 60,935,308 |
21 Mar 2024 | 0.301104 | 0.308863 | 0.295974 | 0.303394 | 0.303394 | 108,920,649 |
20 Mar 2024 | 0.269042 | 0.301389 | 0.260966 | 0.301104 | 0.301104 | 119,078,162 |
19 Mar 2024 | 0.297816 | 0.300117 | 0.263185 | 0.269077 | 0.269077 | 104,545,557 |
18 Mar 2024 | 0.315070 | 0.316712 | 0.292734 | 0.297816 | 0.297816 | 37,785,096 |
17 Mar 2024 | 0.306939 | 0.318812 | 0.291362 | 0.315070 | 0.315070 | 57,970,667 |
16 Mar 2024 | 0.338675 | 0.341358 | 0.300205 | 0.306939 | 0.306939 | 92,574,744 |
15 Mar 2024 | 0.362653 | 0.364599 | 0.315894 | 0.338675 | 0.338675 | 245,822,734 |
14 Mar 2024 | 0.375479 | 0.376523 | 0.343008 | 0.362653 | 0.362653 | 262,561,018 |
13 Mar 2024 | 0.370782 | 0.383618 | 0.366545 | 0.375479 | 0.375479 | 176,334,510 |
12 Mar 2024 | 0.372559 | 0.373042 | 0.345092 | 0.370782 | 0.370782 | 137,295,051 |
11 Mar 2024 | 0.355631 | 0.374203 | 0.340675 | 0.372559 | 0.372559 | 155,660,287 |
10 Mar 2024 | 0.361763 | 0.367398 | 0.347390 | 0.355630 | 0.355630 | 107,748,087 |
09 Mar 2024 | 0.340855 | 0.361773 | 0.335771 | 0.361762 | 0.361762 | 112,523,479 |
08 Mar 2024 | 0.350481 | 0.350576 | 0.321220 | 0.340855 | 0.340855 | 125,170,233 |
07 Mar 2024 | 0.325480 | 0.355429 | 0.323280 | 0.350484 | 0.350484 | 156,054,261 |
06 Mar 2024 | 0.301417 | 0.327119 | 0.290588 | 0.325480 | 0.325480 | 193,071,818 |
05 Mar 2024 | 0.328418 | 0.334742 | 0.271517 | 0.301409 | 0.301409 | 171,913,429 |
04 Mar 2024 | 0.316878 | 0.345957 | 0.313424 | 0.328395 | 0.328395 | 79,840,936 |
03 Mar 2024 | 0.331453 | 0.332217 | 0.298905 | 0.316883 | 0.316883 | 75,816,781 |
02 Mar 2024 | 0.298126 | 0.357514 | 0.298126 | 0.331403 | 0.331403 | 241,810,027 |
01 Mar 2024 | 0.278677 | 0.298152 | 0.278677 | 0.298131 | 0.298131 | 32,905,588 |
29 Feb 2024 | 0.276802 | 0.288924 | 0.270089 | 0.278707 | 0.278707 | 40,456,313 |
28 Feb 2024 | 0.267558 | 0.286379 | 0.257357 | 0.276889 | 0.276889 | 47,538,119 |
27 Feb 2024 | 0.272195 | 0.272304 | 0.262359 | 0.267550 | 0.267550 | 26,505,931 |
26 Feb 2024 | 0.261156 | 0.272191 | 0.256091 | 0.272159 | 0.272159 | 31,680,068 |
25 Feb 2024 | 0.257940 | 0.264242 | 0.253433 | 0.261147 | 0.261147 | 20,191,012 |
24 Feb 2024 | 0.248212 | 0.260027 | 0.245262 | 0.257941 | 0.257941 | 26,304,269 |
23 Feb 2024 | 0.251642 | 0.254537 | 0.241988 | 0.248189 | 0.248189 | 31,274,384 |
22 Feb 2024 | 0.250962 | 0.260286 | 0.244851 | 0.251629 | 0.251629 | 32,917,278 |
21 Feb 2024 | 0.252476 | 0.253406 | 0.241005 | 0.250959 | 0.250959 | 36,678,818 |
20 Feb 2024 | 0.261091 | 0.266281 | 0.244834 | 0.252487 | 0.252487 | 37,090,093 |
19 Feb 2024 | 0.261132 | 0.264782 | 0.257374 | 0.261087 | 0.261087 | 28,404,674 |
18 Feb 2024 | 0.252541 | 0.268189 | 0.251039 | 0.261099 | 0.261099 | 50,320,477 |
17 Feb 2024 | 0.245007 | 0.252556 | 0.240537 | 0.252535 | 0.252535 | 37,744,688 |
16 Feb 2024 | 0.241406 | 0.249420 | 0.239023 | 0.244979 | 0.244979 | 24,806,833 |
15 Feb 2024 | 0.237145 | 0.243769 | 0.235075 | 0.241402 | 0.241402 | 25,289,998 |
14 Feb 2024 | 0.234124 | 0.238217 | 0.231049 | 0.237144 | 0.237144 | 20,380,614 |
13 Feb 2024 | 0.235637 | 0.244345 | 0.229845 | 0.234120 | 0.234120 | 44,751,137 |
12 Feb 2024 | 0.227337 | 0.239209 | 0.226784 | 0.235652 | 0.235652 | 68,903,998 |
11 Feb 2024 | 0.228679 | 0.235105 | 0.225872 | 0.227286 | 0.227286 | 19,456,801 |
10 Feb 2024 | 0.228859 | 0.230713 | 0.224689 | 0.228669 | 0.228669 | 12,162,855 |
09 Feb 2024 | 0.224148 | 0.229833 | 0.224105 | 0.228838 | 0.228838 | 15,995,612 |
08 Feb 2024 | 0.221046 | 0.224360 | 0.218913 | 0.224171 | 0.224171 | 12,013,073 |
07 Feb 2024 | 0.216743 | 0.221167 | 0.211656 | 0.221054 | 0.221054 | 12,216,591 |
06 Feb 2024 | 0.215639 | 0.217974 | 0.214037 | 0.216729 | 0.216729 | 9,296,053 |
05 Feb 2024 | 0.214091 | 0.217222 | 0.211669 | 0.215665 | 0.215665 | 8,426,548 |
04 Feb 2024 | 0.217364 | 0.218534 | 0.213958 | 0.214116 | 0.214116 | 9,517,037 |
03 Feb 2024 | 0.221646 | 0.222619 | 0.216992 | 0.217363 | 0.217363 | 8,981,299 |
02 Feb 2024 | 0.220604 | 0.222165 | 0.218495 | 0.221646 | 0.221646 | 9,517,998 |
01 Feb 2024 | 0.218349 | 0.221942 | 0.214866 | 0.220605 | 0.220605 | 12,587,747 |
31 Jan 2024 | 0.222846 | 0.226416 | 0.216285 | 0.218367 | 0.218367 | 15,947,831 |
30 Jan 2024 | 0.229412 | 0.230234 | 0.222473 | 0.222826 | 0.222826 | 14,494,009 |
29 Jan 2024 | 0.226723 | 0.229412 | 0.222179 | 0.229412 | 0.229412 | 13,767,065 |
28 Jan 2024 | 0.230624 | 0.232347 | 0.224830 | 0.226720 | 0.226720 | 13,484,124 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |