Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.459797 | 0.460221 | 0.459709 | 0.459788 | 0.459788 | 2,436,323 |
25 Jun 2024 | 0.459535 | 0.460015 | 0.459444 | 0.459797 | 0.459797 | 2,455,025 |
24 Jun 2024 | 0.459588 | 0.459963 | 0.407326 | 0.459535 | 0.459535 | 1,830,624 |
23 Jun 2024 | 0.459725 | 0.459931 | 0.459390 | 0.459588 | 0.459588 | 1,189,372 |
22 Jun 2024 | 0.459648 | 0.460010 | 0.459457 | 0.459725 | 0.459725 | 2,406,125 |
21 Jun 2024 | 0.459613 | 0.460077 | 0.447296 | 0.459648 | 0.459648 | 568,441 |
20 Jun 2024 | 0.459733 | 0.460030 | 0.459238 | 0.459613 | 0.459613 | 1,830,800 |
19 Jun 2024 | 0.469817 | 0.470567 | 0.459560 | 0.459733 | 0.459733 | 2,325,036 |
18 Jun 2024 | 0.509928 | 0.510375 | 0.469709 | 0.469817 | 0.469817 | 402,130 |
17 Jun 2024 | 0.509685 | 0.510108 | 0.509513 | 0.509928 | 0.509928 | 510,470 |
16 Jun 2024 | 0.509697 | 0.509985 | 0.509523 | 0.509685 | 0.509685 | 890,169 |
15 Jun 2024 | 0.504710 | 0.521785 | 0.504522 | 0.509697 | 0.509697 | 616,548 |
14 Jun 2024 | 0.490714 | 0.562691 | 0.483454 | 0.504710 | 0.504710 | 251,893 |
13 Jun 2024 | 0.526644 | 0.608221 | 0.458007 | 0.490714 | 0.490714 | 54,687 |
12 Jun 2024 | 0.532795 | 0.733560 | 0.500276 | 0.526644 | 0.526644 | 15,400 |
11 Jun 2024 | 0.510655 | 0.532903 | 0.450680 | 0.532795 | 0.532795 | 575,669 |
10 Jun 2024 | 0.510094 | 0.512720 | 0.508804 | 0.510655 | 0.510655 | 444,740 |
09 Jun 2024 | 0.509907 | 0.514663 | 0.508512 | 0.510094 | 0.510094 | 772,345 |
08 Jun 2024 | 0.509109 | 0.510122 | 0.509005 | 0.509907 | 0.509907 | 1,406,367 |
07 Jun 2024 | 0.509084 | 0.515563 | 0.508953 | 0.509109 | 0.509109 | 876,513 |
06 Jun 2024 | 0.508691 | 0.510724 | 0.508605 | 0.509084 | 0.509084 | 788,335 |
05 Jun 2024 | 0.510221 | 0.510416 | 0.504512 | 0.508691 | 0.508691 | 347,021 |
04 Jun 2024 | 0.509997 | 0.510711 | 0.307751 | 0.510221 | 0.510221 | 1,028,165 |
03 Jun 2024 | 0.509851 | 0.510304 | 0.507227 | 0.509997 | 0.509997 | 649,692 |
02 Jun 2024 | 0.510266 | 0.510283 | 0.509126 | 0.509851 | 0.509851 | 1,424,871 |
01 Jun 2024 | 0.449566 | 0.549734 | 0.445882 | 0.510266 | 0.510266 | 725,419 |
31 May 2024 | 0.499269 | 0.499884 | 0.208511 | 0.449566 | 0.449566 | 692,305 |
30 May 2024 | 0.499008 | 0.500206 | 0.478648 | 0.499269 | 0.499269 | 1,169,066 |
29 May 2024 | 0.499460 | 0.500064 | 0.498953 | 0.499008 | 0.499008 | 1,878,445 |
28 May 2024 | 0.599603 | 0.599986 | 0.499269 | 0.499460 | 0.499460 | 2,086,088 |
27 May 2024 | 0.634823 | 0.635491 | 0.599345 | 0.599603 | 0.599603 | 2,207,273 |
26 May 2024 | 0.635019 | 0.635278 | 0.553062 | 0.634823 | 0.634823 | 1,061,514 |
25 May 2024 | 0.632166 | 0.637477 | 0.553203 | 0.635019 | 0.635019 | 1,007,940 |
24 May 2024 | 0.749649 | 0.750518 | 0.632037 | 0.632166 | 0.632166 | 1,148,991 |
23 May 2024 | 0.689782 | 0.750306 | 0.689503 | 0.749649 | 0.749649 | 1,892,369 |
22 May 2024 | 0.600007 | 0.868423 | 0.599817 | 0.689782 | 0.689782 | 1,188,192 |
21 May 2024 | 0.400159 | 0.600188 | 0.399794 | 0.600007 | 0.600007 | 1,208,412 |
20 May 2024 | 0.349934 | 0.401001 | 0.349934 | 0.400159 | 0.400159 | 1,751,667 |
19 May 2024 | 0.240059 | 0.350283 | 0.239183 | 0.349934 | 0.349934 | 1,031,019 |
18 May 2024 | 0.240200 | 0.378854 | 0.239204 | 0.240059 | 0.240059 | 649,872 |
17 May 2024 | 0.240126 | 0.240304 | 0.239993 | 0.240200 | 0.240200 | 1,665,327 |
16 May 2024 | 0.240198 | 0.240301 | 0.239961 | 0.240126 | 0.240126 | 1,616,543 |
15 May 2024 | 0.239916 | 0.240352 | 0.239851 | 0.240198 | 0.240198 | 1,636,112 |
14 May 2024 | 0.239959 | 0.240259 | 0.239362 | 0.239916 | 0.239916 | 1,605,983 |
13 May 2024 | 0.239867 | 0.240201 | 0.239867 | 0.239959 | 0.239959 | 1,616,481 |
12 May 2024 | 0.240059 | 0.240134 | 0.239736 | 0.239867 | 0.239867 | 1,587,050 |
11 May 2024 | 0.239952 | 0.240164 | 0.239869 | 0.240059 | 0.240059 | 1,556,571 |
10 May 2024 | 0.240094 | 0.240387 | 0.239449 | 0.239952 | 0.239952 | 1,317,351 |
09 May 2024 | 0.239993 | 0.240452 | 0.239842 | 0.240094 | 0.240094 | 1,497,804 |
08 May 2024 | 0.240158 | 0.240394 | 0.239395 | 0.239993 | 0.239993 | 539,362 |
07 May 2024 | 0.240119 | 0.243622 | 0.239957 | 0.240158 | 0.240158 | 1,251,536 |
06 May 2024 | 0.239571 | 0.240435 | 0.221402 | 0.240119 | 0.240119 | 830,703 |
05 May 2024 | 0.265839 | 0.266007 | 0.238592 | 0.239571 | 0.239571 | 837,306 |
04 May 2024 | 0.240149 | 0.291259 | 0.240075 | 0.265839 | 0.265839 | 1,574,542 |
03 May 2024 | 0.240051 | 0.240684 | 0.240051 | 0.240149 | 0.240149 | 1,629,346 |
02 May 2024 | 0.239693 | 0.240427 | 0.239676 | 0.240051 | 0.240051 | 598,829 |
01 May 2024 | 0.239802 | 0.240844 | 0.239580 | 0.239693 | 0.239693 | 1,582,703 |
30 Apr 2024 | 0.240031 | 0.240445 | 0.239617 | 0.239802 | 0.239802 | 1,642,616 |
29 Apr 2024 | 0.239963 | 0.249106 | 0.239867 | 0.240031 | 0.240031 | 459,559 |
28 Apr 2024 | 0.239927 | 0.240192 | 0.238933 | 0.239963 | 0.239963 | 1,600,637 |
27 Apr 2024 | 0.239973 | 0.241782 | 0.238782 | 0.239927 | 0.239927 | 370,165 |
26 Apr 2024 | 0.240340 | 0.255732 | 0.239576 | 0.239973 | 0.239973 | 948,503 |
25 Apr 2024 | 0.240020 | 0.240535 | 0.239846 | 0.240340 | 0.240340 | 2,451,513 |
24 Apr 2024 | 0.240316 | 0.240686 | 0.238997 | 0.240020 | 0.240020 | 2,399,969 |
23 Apr 2024 | 0.240187 | 0.240819 | 0.229445 | 0.240316 | 0.240316 | 1,147,452 |
22 Apr 2024 | 0.240189 | 0.240698 | 0.240012 | 0.240187 | 0.240187 | 1,911,981 |
21 Apr 2024 | 0.240506 | 0.240597 | 0.239948 | 0.240189 | 0.240189 | 705,898 |
20 Apr 2024 | 0.240414 | 0.240727 | 0.240056 | 0.240506 | 0.240506 | 2,295,688 |
19 Apr 2024 | 0.240229 | 0.240704 | 0.239952 | 0.240414 | 0.240414 | 627,582 |
18 Apr 2024 | 0.240234 | 0.240726 | 0.239964 | 0.240229 | 0.240229 | 2,470,485 |
17 Apr 2024 | 0.240182 | 0.240727 | 0.239942 | 0.240234 | 0.240234 | 1,209,992 |
16 Apr 2024 | 0.240179 | 0.240710 | 0.239879 | 0.240182 | 0.240182 | 860,767 |
15 Apr 2024 | 0.240815 | 0.240818 | 0.240021 | 0.240179 | 0.240179 | 2,402,540 |
14 Apr 2024 | 0.240579 | 0.240815 | 0.240063 | 0.240815 | 0.240815 | 2,389,522 |
13 Apr 2024 | 0.240508 | 0.241046 | 0.239928 | 0.240579 | 0.240579 | 2,381,205 |
12 Apr 2024 | 0.240529 | 0.240670 | 0.239877 | 0.240508 | 0.240508 | 2,357,185 |
11 Apr 2024 | 0.240099 | 0.240673 | 0.239960 | 0.240529 | 0.240529 | 2,335,634 |
10 Apr 2024 | 0.240123 | 0.240644 | 0.239914 | 0.240099 | 0.240099 | 2,423,005 |
09 Apr 2024 | 0.240189 | 0.240644 | 0.239896 | 0.240123 | 0.240123 | 1,601,174 |
08 Apr 2024 | 0.240378 | 0.240635 | 0.239900 | 0.240189 | 0.240189 | 2,735,991 |
07 Apr 2024 | 0.240242 | 0.240621 | 0.239974 | 0.240378 | 0.240378 | 2,063,568 |
06 Apr 2024 | 0.248377 | 0.261264 | 0.239470 | 0.240242 | 0.240242 | 368,269 |
05 Apr 2024 | 0.258546 | 0.260054 | 0.240448 | 0.248377 | 0.248377 | 202,183 |
04 Apr 2024 | 0.241827 | 0.259023 | 0.240519 | 0.258546 | 0.258546 | 217,090 |
03 Apr 2024 | 0.258483 | 0.283699 | 0.240967 | 0.241827 | 0.241827 | 167,432 |
02 Apr 2024 | 0.258533 | 0.260547 | 0.242140 | 0.258483 | 0.258483 | 131,508 |
01 Apr 2024 | 0.261324 | 0.279571 | 0.241284 | 0.258533 | 0.258533 | 82,771 |
31 Mar 2024 | 0.280168 | 0.282096 | 0.260578 | 0.261324 | 0.261324 | 136,244 |
30 Mar 2024 | 0.281793 | 0.281903 | 0.270417 | 0.280168 | 0.280168 | 149,373 |
29 Mar 2024 | 0.271003 | 0.290379 | 0.270215 | 0.281793 | 0.281793 | 286,880 |
28 Mar 2024 | 0.314341 | 0.314341 | 0.269985 | 0.271003 | 0.271003 | 160,222 |
27 Mar 2024 | 0.301766 | 0.350617 | 0.293192 | 0.314341 | 0.314341 | 433,377 |
26 Mar 2024 | 0.312898 | 0.414762 | 0.291643 | 0.301766 | 0.301766 | 115,116 |
25 Mar 2024 | 0.297207 | 0.331871 | 0.297183 | 0.312898 | 0.312898 | 68,034 |
24 Mar 2024 | 0.352129 | 0.352303 | 0.221959 | 0.297207 | 0.297207 | 21,714 |
23 Mar 2024 | 0.302868 | 0.352160 | 0.225277 | 0.352129 | 0.352129 | 95,456 |
22 Mar 2024 | 0.339968 | 0.340297 | 0.260092 | 0.302868 | 0.302868 | 152,180 |
21 Mar 2024 | 0.338539 | 0.376851 | 0.338261 | 0.339968 | 0.339968 | 182,012 |
20 Mar 2024 | 0.353410 | 0.357613 | 0.329849 | 0.338539 | 0.338539 | 216,640 |
19 Mar 2024 | 0.396337 | 0.400626 | 0.282003 | 0.353410 | 0.353410 | 148,270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |