Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 0.261052 | 0.263963 | 0.239397 | 0.239397 | 0.239397 | 14,292 |
26 May 2024 | 0.265759 | 0.265759 | 0.257220 | 0.261052 | 0.261052 | 7,272 |
25 May 2024 | 0.274769 | 0.283827 | 0.265759 | 0.265759 | 0.265759 | 12,747 |
24 May 2024 | 0.283561 | 0.296121 | 0.274769 | 0.274769 | 0.274769 | 10,649 |
23 May 2024 | 0.241145 | 0.310782 | 0.241145 | 0.283561 | 0.283561 | 68,225 |
22 May 2024 | 0.214746 | 0.247154 | 0.210009 | 0.241145 | 0.241145 | 42,667 |
21 May 2024 | 0.211978 | 0.215746 | 0.210853 | 0.214746 | 0.214746 | 3,192 |
20 May 2024 | 0.164731 | 0.211978 | 0.162222 | 0.211978 | 0.211978 | 12,246 |
19 May 2024 | 0.179258 | 0.179258 | 0.164731 | 0.164731 | 0.164731 | 10,375 |
18 May 2024 | 0.191212 | 0.191212 | 0.179258 | 0.179258 | 0.179258 | 6,220 |
17 May 2024 | 0.178870 | 0.194849 | 0.178870 | 0.191212 | 0.191212 | 5,903 |
16 May 2024 | 0.182105 | 0.182943 | 0.178746 | 0.178870 | 0.178870 | 6,687 |
15 May 2024 | 0.150947 | 0.184792 | 0.150176 | 0.182105 | 0.182105 | 16,064 |
14 May 2024 | 0.166349 | 0.169510 | 0.134042 | 0.150947 | 0.150947 | 44,820 |
13 May 2024 | 0.179873 | 0.179873 | 0.160667 | 0.166349 | 0.166349 | 28,263 |
12 May 2024 | 0.173836 | 0.182144 | 0.173836 | 0.179873 | 0.179873 | 8,809 |
11 May 2024 | 0.173544 | 0.177177 | 0.172625 | 0.173836 | 0.173836 | 5,835 |
10 May 2024 | 0.187521 | 0.189553 | 0.165043 | 0.173544 | 0.173544 | 24,508 |
09 May 2024 | 0.189048 | 0.193378 | 0.176925 | 0.187521 | 0.187521 | 18,353 |
08 May 2024 | 0.192883 | 0.192883 | 0.180331 | 0.189048 | 0.189048 | 22,471 |
07 May 2024 | 0.219358 | 0.219358 | 0.191921 | 0.192883 | 0.192883 | 17,784 |
06 May 2024 | 0.235197 | 0.236706 | 0.219358 | 0.219358 | 0.219358 | 7,782 |
05 May 2024 | 0.235810 | 0.236920 | 0.232764 | 0.235197 | 0.235197 | 5,257 |
04 May 2024 | 0.200481 | 0.237803 | 0.193749 | 0.235810 | 0.235810 | 24,081 |
03 May 2024 | 0.219021 | 0.220323 | 0.186689 | 0.200481 | 0.200481 | 41,680 |
02 May 2024 | 0.210621 | 0.223202 | 0.207196 | 0.219021 | 0.219021 | 8,511 |
01 May 2024 | 0.205355 | 0.214238 | 0.140488 | 0.210621 | 0.210621 | 83,036 |
30 Apr 2024 | 0.221528 | 0.221528 | 0.199174 | 0.205355 | 0.205355 | 21,688 |
29 Apr 2024 | 0.221995 | 0.226490 | 0.211353 | 0.221528 | 0.221528 | 17,021 |
28 Apr 2024 | 0.213172 | 0.244329 | 0.213172 | 0.221995 | 0.221995 | 32,633 |
27 Apr 2024 | 0.224452 | 0.225924 | 0.209700 | 0.213172 | 0.213172 | 20,585 |
26 Apr 2024 | 0.215877 | 0.236992 | 0.214971 | 0.224452 | 0.224452 | 18,131 |
25 Apr 2024 | 0.233893 | 0.257463 | 0.215877 | 0.215877 | 0.215877 | 49,893 |
24 Apr 2024 | 0.253620 | 0.276982 | 0.221007 | 0.233893 | 0.233893 | 47,345 |
23 Apr 2024 | 0.237521 | 0.253620 | 0.233892 | 0.253620 | 0.253620 | 19,519 |
22 Apr 2024 | 0.227093 | 0.237521 | 0.216093 | 0.237521 | 0.237521 | 36,138 |
21 Apr 2024 | 0.278001 | 0.279815 | 0.208382 | 0.227093 | 0.227093 | 45,124 |
20 Apr 2024 | 0.254002 | 0.280252 | 0.249678 | 0.278001 | 0.278001 | 45,696 |
19 Apr 2024 | 0.246978 | 0.254602 | 0.196648 | 0.254002 | 0.254002 | 105,589 |
18 Apr 2024 | 0.277722 | 0.281519 | 0.231578 | 0.246978 | 0.246978 | 39,577 |
17 Apr 2024 | 0.244907 | 0.280139 | 0.241302 | 0.277722 | 0.277722 | 28,005 |
16 Apr 2024 | 0.269185 | 0.285499 | 0.220681 | 0.244907 | 0.244907 | 110,154 |
15 Apr 2024 | 0.357020 | 0.357020 | 0.257624 | 0.269185 | 0.269185 | 137,666 |
14 Apr 2024 | 0.290529 | 0.361945 | 0.288771 | 0.353157 | 0.353157 | 56,442 |
13 Apr 2024 | 0.289699 | 0.366149 | 0.231973 | 0.290529 | 0.290529 | 97,139 |
12 Apr 2024 | 0.438287 | 0.439113 | 0.270282 | 0.289699 | 0.289699 | 189,781 |
11 Apr 2024 | 0.550845 | 0.580623 | 0.434389 | 0.438287 | 0.438287 | 73,850 |
10 Apr 2024 | 0.474829 | 0.580925 | 0.455345 | 0.550845 | 0.550845 | 147,368 |
09 Apr 2024 | 0.524296 | 0.608222 | 0.440174 | 0.474829 | 0.474829 | 231,777 |
08 Apr 2024 | 0.365899 | 0.554936 | 0.365899 | 0.524296 | 0.524296 | 229,807 |
07 Apr 2024 | 0.302509 | 0.412005 | 0.302505 | 0.365899 | 0.365899 | 63,523 |
06 Apr 2024 | 0.366292 | 0.372628 | 0.287033 | 0.302509 | 0.302509 | 77,053 |
05 Apr 2024 | 0.490798 | 0.490798 | 0.361314 | 0.366292 | 0.366292 | 94,458 |
04 Apr 2024 | 0.411247 | 0.492071 | 0.362981 | 0.490798 | 0.490798 | 128,272 |
03 Apr 2024 | 0.324218 | 0.431500 | 0.264323 | 0.411247 | 0.411247 | 174,108 |
02 Apr 2024 | 0.321510 | 0.340713 | 0.234391 | 0.324218 | 0.324218 | 165,736 |
01 Apr 2024 | 0.349513 | 0.384590 | 0.241688 | 0.321510 | 0.321510 | 315,446 |
31 Mar 2024 | 0.432436 | 0.525424 | 0.349513 | 0.349513 | 0.349513 | 101,262 |
30 Mar 2024 | 0.378976 | 0.439660 | 0.373776 | 0.432436 | 0.432436 | 81,647 |
29 Mar 2024 | 0.337012 | 0.408961 | 0.286571 | 0.378976 | 0.378976 | 169,439 |
28 Mar 2024 | 0.452174 | 0.475477 | 0.313871 | 0.337012 | 0.337012 | 336,180 |
27 Mar 2024 | 0.440817 | 0.606004 | 0.397904 | 0.452174 | 0.452174 | 239,523 |
26 Mar 2024 | 0.546196 | 0.547651 | 0.440817 | 0.440817 | 0.440817 | 189,244 |
25 Mar 2024 | 0.694067 | 0.694133 | 0.494370 | 0.546196 | 0.546196 | 233,386 |
24 Mar 2024 | 0.605503 | 0.738312 | 0.563248 | 0.694067 | 0.694067 | 127,658 |
23 Mar 2024 | 0.765322 | 0.774814 | 0.602070 | 0.605503 | 0.605503 | 111,563 |
22 Mar 2024 | 0.916309 | 0.928401 | 0.627420 | 0.765322 | 0.765322 | 289,679 |
21 Mar 2024 | 0.952513 | 1.132618 | 0.838970 | 0.916309 | 0.916309 | 345,503 |
20 Mar 2024 | 0.811918 | 1.080769 | 0.793416 | 0.952513 | 0.952513 | 328,416 |
19 Mar 2024 | 0.736894 | 0.896780 | 0.547145 | 0.811918 | 0.811918 | 355,694 |
18 Mar 2024 | 0.690520 | 1.157580 | 0.668398 | 0.733140 | 0.733140 | 521,349 |
17 Mar 2024 | 0.484690 | 0.719211 | 0.484687 | 0.698268 | 0.698268 | 273,649 |
16 Mar 2024 | 0.656725 | 0.703287 | 0.460112 | 0.484690 | 0.484690 | 312,836 |
15 Mar 2024 | 0.586387 | 0.711907 | 0.524807 | 0.656725 | 0.656725 | 311,600 |
14 Mar 2024 | 0.562855 | 0.599382 | 0.440615 | 0.586387 | 0.586387 | 261,442 |
13 Mar 2024 | 0.583639 | 0.718217 | 0.446033 | 0.562855 | 0.562855 | 313,970 |
12 Mar 2024 | 0.599492 | 0.721418 | 0.472718 | 0.583639 | 0.583639 | 416,717 |
11 Mar 2024 | 0.563864 | 0.836279 | 0.510766 | 0.599492 | 0.599492 | 346,347 |
10 Mar 2024 | 0.525700 | 0.706859 | 0.494364 | 0.563864 | 0.563864 | 328,438 |
09 Mar 2024 | 0.432535 | 0.619638 | 0.430426 | 0.525700 | 0.525700 | 523,475 |
08 Mar 2024 | 0.328624 | 0.496175 | 0.289449 | 0.432535 | 0.432535 | 538,497 |
07 Mar 2024 | 0.275734 | 0.374028 | 0.207568 | 0.328624 | 0.328624 | 297,892 |
06 Mar 2024 | 0.218070 | 0.344505 | 0.157271 | 0.275734 | 0.275734 | 331,567 |
05 Mar 2024 | 0.208229 | 0.218070 | 0.165835 | 0.218070 | 0.218070 | 95,926 |
04 Mar 2024 | 0.275023 | 0.306627 | 0.193936 | 0.208229 | 0.208229 | 184,759 |
03 Mar 2024 | 0.220621 | 0.277001 | 0.176882 | 0.275023 | 0.275023 | 248,051 |
02 Mar 2024 | 0.200972 | 0.235460 | 0.173950 | 0.220621 | 0.220621 | 262,437 |
01 Mar 2024 | 0.188266 | 0.294533 | 0.178687 | 0.200972 | 0.200972 | 290,349 |
29 Feb 2024 | 0.269241 | 0.285852 | 0.188266 | 0.188266 | 0.188266 | 319,182 |
28 Feb 2024 | 0.267334 | 0.338479 | 0.221474 | 0.269241 | 0.269241 | 319,544 |
27 Feb 2024 | 0.314727 | 0.363240 | 0.230825 | 0.267334 | 0.267334 | 531,123 |
26 Feb 2024 | 0.353865 | 0.441584 | 0.273704 | 0.314727 | 0.314727 | 435,856 |
25 Feb 2024 | 0.289079 | 0.399175 | 0.233890 | 0.353865 | 0.353865 | 364,198 |
24 Feb 2024 | 0.312303 | 0.316180 | 0.213649 | 0.285388 | 0.285388 | 427,219 |
23 Feb 2024 | 0.260788 | 0.313936 | 0.207567 | 0.312303 | 0.312303 | 904,708 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |