Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.563164 | 0.577941 | 0.555360 | 0.571130 | 0.571130 | 4,686,592 |
05 May 2024 | 0.555525 | 0.567659 | 0.550361 | 0.558384 | 0.558384 | 4,720,388 |
04 May 2024 | 0.535951 | 0.560638 | 0.524727 | 0.555526 | 0.555526 | 4,127,909 |
03 May 2024 | 0.527425 | 0.540729 | 0.512504 | 0.535951 | 0.535951 | 4,682,542 |
02 May 2024 | 0.529825 | 0.530740 | 0.492459 | 0.527447 | 0.527447 | 4,836,838 |
01 May 2024 | 0.555534 | 0.561756 | 0.511942 | 0.529825 | 0.529825 | 6,158,751 |
30 Apr 2024 | 0.563148 | 0.566855 | 0.542203 | 0.555534 | 0.555534 | 3,904,952 |
29 Apr 2024 | 0.571799 | 0.575297 | 0.561742 | 0.563148 | 0.563148 | 3,839,847 |
28 Apr 2024 | 0.569611 | 0.575586 | 0.548589 | 0.571799 | 0.571799 | 4,665,712 |
27 Apr 2024 | 0.572525 | 0.574786 | 0.558811 | 0.569611 | 0.569611 | 3,824,540 |
26 Apr 2024 | 0.582479 | 0.586164 | 0.558225 | 0.572525 | 0.572525 | 5,489,983 |
25 Apr 2024 | 0.592918 | 0.616241 | 0.574645 | 0.582464 | 0.582464 | 7,310,309 |
24 Apr 2024 | 0.610117 | 0.612540 | 0.593099 | 0.592918 | 0.592918 | 4,372,750 |
23 Apr 2024 | 0.583005 | 0.615455 | 0.580504 | 0.610117 | 0.610117 | 4,988,931 |
22 Apr 2024 | 0.593994 | 0.596821 | 0.574286 | 0.583005 | 0.583005 | 5,155,782 |
21 Apr 2024 | 0.571450 | 0.601844 | 0.563804 | 0.593994 | 0.593994 | 11,283,444 |
20 Apr 2024 | 0.561876 | 0.582232 | 0.536242 | 0.571450 | 0.571450 | 17,593,576 |
19 Apr 2024 | 0.546738 | 0.569325 | 0.538189 | 0.561876 | 0.561876 | 11,757,184 |
18 Apr 2024 | 0.577598 | 0.579420 | 0.540249 | 0.546738 | 0.546738 | 12,532,441 |
17 Apr 2024 | 0.558667 | 0.582035 | 0.537517 | 0.577598 | 0.577598 | 13,513,855 |
16 Apr 2024 | 0.598057 | 0.613532 | 0.546242 | 0.558667 | 0.558667 | 17,408,538 |
15 Apr 2024 | 0.630495 | 0.643421 | 0.553431 | 0.598057 | 0.598057 | 30,651,769 |
14 Apr 2024 | 0.641528 | 0.732287 | 0.560879 | 0.630495 | 0.630495 | 81,859,404 |
13 Apr 2024 | 0.696789 | 0.718646 | 0.563433 | 0.641528 | 0.641528 | 31,815,394 |
12 Apr 2024 | 0.690022 | 0.697768 | 0.674727 | 0.696789 | 0.696789 | 6,273,657 |
11 Apr 2024 | 0.666193 | 0.691309 | 0.643846 | 0.690022 | 0.690022 | 10,473,755 |
10 Apr 2024 | 0.715227 | 0.716200 | 0.662498 | 0.666193 | 0.666193 | 9,365,981 |
09 Apr 2024 | 0.699473 | 0.730592 | 0.686039 | 0.715227 | 0.715227 | 15,013,838 |
08 Apr 2024 | 0.646398 | 0.704827 | 0.643704 | 0.699473 | 0.699473 | 16,264,980 |
07 Apr 2024 | 0.646257 | 0.658803 | 0.635575 | 0.646398 | 0.646398 | 5,715,525 |
06 Apr 2024 | 0.642956 | 0.654214 | 0.617922 | 0.646257 | 0.646257 | 6,643,593 |
05 Apr 2024 | 0.626972 | 0.658023 | 0.613847 | 0.642956 | 0.642956 | 6,319,258 |
04 Apr 2024 | 0.631428 | 0.651068 | 0.611937 | 0.626972 | 0.626972 | 6,343,974 |
03 Apr 2024 | 0.687246 | 0.687564 | 0.620956 | 0.631428 | 0.631428 | 7,424,972 |
02 Apr 2024 | 0.727564 | 0.727968 | 0.663381 | 0.687271 | 0.687271 | 7,164,052 |
01 Apr 2024 | 0.696373 | 0.728150 | 0.694149 | 0.727564 | 0.727564 | 6,953,792 |
31 Mar 2024 | 0.702026 | 0.715257 | 0.690935 | 0.696373 | 0.696373 | 6,300,713 |
30 Mar 2024 | 0.704242 | 0.710853 | 0.685862 | 0.702026 | 0.702026 | 6,564,015 |
29 Mar 2024 | 0.697346 | 0.716344 | 0.675376 | 0.704234 | 0.704234 | 8,875,497 |
28 Mar 2024 | 0.708478 | 0.720108 | 0.679195 | 0.697346 | 0.697346 | 6,456,637 |
27 Mar 2024 | 0.684276 | 0.717533 | 0.683492 | 0.708478 | 0.708478 | 7,665,129 |
26 Mar 2024 | 0.656829 | 0.687351 | 0.649571 | 0.684276 | 0.684276 | 5,871,539 |
25 Mar 2024 | 0.636809 | 0.659092 | 0.630690 | 0.656836 | 0.656836 | 5,254,852 |
24 Mar 2024 | 0.629266 | 0.653917 | 0.622409 | 0.636809 | 0.636809 | 5,578,799 |
23 Mar 2024 | 0.646089 | 0.662697 | 0.606931 | 0.629266 | 0.629266 | 7,295,409 |
22 Mar 2024 | 0.644725 | 0.651722 | 0.628005 | 0.646089 | 0.646089 | 6,997,362 |
21 Mar 2024 | 0.589437 | 0.649376 | 0.566710 | 0.644725 | 0.644725 | 10,257,642 |
20 Mar 2024 | 0.655614 | 0.662379 | 0.577642 | 0.589437 | 0.589437 | 10,555,383 |
19 Mar 2024 | 0.681611 | 0.687956 | 0.641398 | 0.655614 | 0.655614 | 6,572,349 |
18 Mar 2024 | 0.666131 | 0.689712 | 0.633693 | 0.681611 | 0.681611 | 7,327,385 |
17 Mar 2024 | 0.717018 | 0.727979 | 0.656818 | 0.666131 | 0.666131 | 9,298,940 |
16 Mar 2024 | 0.776267 | 0.783236 | 0.666726 | 0.717018 | 0.717018 | 17,876,074 |
15 Mar 2024 | 0.785467 | 0.789923 | 0.723587 | 0.776267 | 0.776267 | 11,441,794 |
14 Mar 2024 | 0.785668 | 0.826722 | 0.777171 | 0.785467 | 0.785467 | 14,459,679 |
13 Mar 2024 | 0.779952 | 0.788164 | 0.729833 | 0.785668 | 0.785668 | 13,999,042 |
12 Mar 2024 | 0.745995 | 0.798315 | 0.717746 | 0.779952 | 0.779952 | 12,773,436 |
11 Mar 2024 | 0.747445 | 0.757829 | 0.720948 | 0.745993 | 0.745993 | 8,137,073 |
10 Mar 2024 | 0.740545 | 0.761868 | 0.734169 | 0.747444 | 0.747444 | 8,417,099 |
09 Mar 2024 | 0.746122 | 0.754421 | 0.701423 | 0.740545 | 0.740545 | 9,585,568 |
08 Mar 2024 | 0.727783 | 0.752680 | 0.717143 | 0.746210 | 0.746210 | 10,424,375 |
07 Mar 2024 | 0.673132 | 0.732153 | 0.654433 | 0.727783 | 0.727783 | 9,827,921 |
06 Mar 2024 | 0.732423 | 0.760289 | 0.599728 | 0.673157 | 0.673157 | 19,263,873 |
05 Mar 2024 | 0.718576 | 0.738187 | 0.702946 | 0.732231 | 0.732231 | 13,692,329 |
04 Mar 2024 | 0.723501 | 0.733869 | 0.680853 | 0.718560 | 0.718560 | 9,041,814 |
03 Mar 2024 | 0.710585 | 0.724443 | 0.692096 | 0.723541 | 0.723541 | 10,039,098 |
02 Mar 2024 | 0.673468 | 0.716100 | 0.673399 | 0.710497 | 0.710497 | 7,676,921 |
01 Mar 2024 | 0.688289 | 0.709224 | 0.658198 | 0.673437 | 0.673437 | 8,604,310 |
29 Feb 2024 | 0.687175 | 0.706357 | 0.638945 | 0.688473 | 0.688473 | 12,569,899 |
28 Feb 2024 | 0.653506 | 0.716554 | 0.648205 | 0.687369 | 0.687369 | 20,747,319 |
27 Feb 2024 | 0.633212 | 0.657049 | 0.619166 | 0.653519 | 0.653519 | 9,057,304 |
26 Feb 2024 | 0.620830 | 0.636779 | 0.615870 | 0.633152 | 0.633152 | 4,715,525 |
25 Feb 2024 | 0.596281 | 0.624364 | 0.586545 | 0.620830 | 0.620830 | 6,686,850 |
24 Feb 2024 | 0.603527 | 0.610358 | 0.588490 | 0.596281 | 0.596281 | 4,563,053 |
23 Feb 2024 | 0.602221 | 0.617244 | 0.588839 | 0.603550 | 0.603550 | 4,163,729 |
22 Feb 2024 | 0.624420 | 0.625604 | 0.580678 | 0.602197 | 0.602197 | 5,039,042 |
21 Feb 2024 | 0.646300 | 0.650949 | 0.597271 | 0.624420 | 0.624420 | 8,058,655 |
20 Feb 2024 | 0.634825 | 0.651154 | 0.633686 | 0.646300 | 0.646300 | 5,327,429 |
19 Feb 2024 | 0.634477 | 0.639286 | 0.623440 | 0.634906 | 0.634906 | 6,509,770 |
18 Feb 2024 | 0.652179 | 0.652988 | 0.614892 | 0.634483 | 0.634483 | 7,987,880 |
17 Feb 2024 | 0.666495 | 0.691837 | 0.644237 | 0.652238 | 0.652238 | 9,128,812 |
16 Feb 2024 | 0.650223 | 0.677126 | 0.650223 | 0.666429 | 0.666429 | 8,870,853 |
15 Feb 2024 | 0.626541 | 0.660115 | 0.622589 | 0.650225 | 0.650225 | 5,261,325 |
14 Feb 2024 | 0.630201 | 0.632852 | 0.612727 | 0.626535 | 0.626535 | 4,460,586 |
13 Feb 2024 | 0.607527 | 0.631230 | 0.600900 | 0.630181 | 0.630181 | 4,845,831 |
12 Feb 2024 | 0.604049 | 0.636317 | 0.602095 | 0.607343 | 0.607343 | 6,724,360 |
11 Feb 2024 | 0.594157 | 0.606157 | 0.585740 | 0.604062 | 0.604062 | 3,192,670 |
10 Feb 2024 | 0.583217 | 0.594740 | 0.581882 | 0.594116 | 0.594116 | 4,190,473 |
09 Feb 2024 | 0.573617 | 0.588367 | 0.573567 | 0.583234 | 0.583234 | 2,772,437 |
08 Feb 2024 | 0.569055 | 0.579620 | 0.566457 | 0.573635 | 0.573635 | 3,196,082 |
07 Feb 2024 | 0.567777 | 0.574979 | 0.561770 | 0.569040 | 0.569040 | 2,501,480 |
06 Feb 2024 | 0.553277 | 0.576401 | 0.546261 | 0.567759 | 0.567759 | 3,466,488 |
05 Feb 2024 | 0.566972 | 0.568086 | 0.551981 | 0.553289 | 0.553289 | 3,246,853 |
04 Feb 2024 | 0.575013 | 0.576453 | 0.565598 | 0.566968 | 0.566968 | 2,635,917 |
03 Feb 2024 | 0.555113 | 0.578727 | 0.555113 | 0.575015 | 0.575015 | 4,860,360 |
02 Feb 2024 | 0.543879 | 0.555091 | 0.530583 | 0.555044 | 0.555044 | 4,162,186 |
01 Feb 2024 | 0.555385 | 0.569177 | 0.540509 | 0.543832 | 0.543832 | 4,572,329 |
31 Jan 2024 | 0.555779 | 0.569058 | 0.551869 | 0.555153 | 0.555153 | 3,401,639 |
30 Jan 2024 | 0.539669 | 0.556114 | 0.537256 | 0.555779 | 0.555779 | 3,325,377 |
29 Jan 2024 | 0.546661 | 0.554205 | 0.534285 | 0.539615 | 0.539615 | 2,601,715 |
28 Jan 2024 | 0.543747 | 0.552706 | 0.538232 | 0.546628 | 0.546628 | 3,207,487 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |