Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.348788 | 0.349096 | 0.343323 | 0.343323 | 0.343323 | 17,346,774 |
04 May 2024 | 0.338280 | 0.352499 | 0.334628 | 0.350665 | 0.350665 | 25,104,175 |
03 May 2024 | 0.334136 | 0.341470 | 0.325639 | 0.338280 | 0.338280 | 22,641,595 |
02 May 2024 | 0.327457 | 0.337889 | 0.311058 | 0.334136 | 0.334136 | 40,217,140 |
01 May 2024 | 0.346129 | 0.348397 | 0.316418 | 0.327457 | 0.327457 | 36,221,046 |
30 Apr 2024 | 0.351741 | 0.356162 | 0.337214 | 0.346128 | 0.346128 | 31,403,133 |
29 Apr 2024 | 0.355702 | 0.363120 | 0.350925 | 0.351741 | 0.351741 | 27,659,229 |
28 Apr 2024 | 0.351688 | 0.357460 | 0.340390 | 0.355702 | 0.355702 | 34,037,995 |
27 Apr 2024 | 0.353366 | 0.357755 | 0.343563 | 0.351688 | 0.351688 | 35,489,298 |
26 Apr 2024 | 0.350817 | 0.357698 | 0.339777 | 0.353366 | 0.353366 | 35,711,396 |
25 Apr 2024 | 0.371429 | 0.384043 | 0.346653 | 0.350813 | 0.350813 | 41,897,516 |
24 Apr 2024 | 0.378341 | 0.380944 | 0.369854 | 0.371430 | 0.371430 | 33,432,164 |
23 Apr 2024 | 0.366169 | 0.382809 | 0.366001 | 0.378341 | 0.378341 | 37,048,403 |
22 Apr 2024 | 0.373750 | 0.376804 | 0.359971 | 0.366170 | 0.366170 | 30,059,961 |
21 Apr 2024 | 0.350262 | 0.375765 | 0.345271 | 0.373750 | 0.373750 | 33,688,185 |
20 Apr 2024 | 0.347898 | 0.355888 | 0.322411 | 0.350261 | 0.350261 | 49,809,760 |
19 Apr 2024 | 0.341345 | 0.350758 | 0.333733 | 0.347898 | 0.347898 | 43,275,676 |
18 Apr 2024 | 0.347894 | 0.350301 | 0.328292 | 0.341345 | 0.341345 | 42,775,662 |
17 Apr 2024 | 0.343602 | 0.352002 | 0.332133 | 0.347895 | 0.347895 | 50,654,889 |
16 Apr 2024 | 0.362953 | 0.371143 | 0.329596 | 0.343602 | 0.343602 | 63,845,155 |
15 Apr 2024 | 0.339706 | 0.365606 | 0.332652 | 0.362953 | 0.362953 | 93,117,312 |
14 Apr 2024 | 0.386317 | 0.394084 | 0.292428 | 0.339706 | 0.339706 | 108,977,177 |
13 Apr 2024 | 0.481032 | 0.486430 | 0.353790 | 0.386317 | 0.386317 | 108,544,991 |
12 Apr 2024 | 0.492616 | 0.495724 | 0.476480 | 0.481032 | 0.481032 | 30,174,068 |
11 Apr 2024 | 0.490040 | 0.490986 | 0.468601 | 0.492616 | 0.492616 | 40,698,952 |
10 Apr 2024 | 0.517818 | 0.518284 | 0.488598 | 0.490040 | 0.490040 | 40,223,382 |
09 Apr 2024 | 0.503694 | 0.520372 | 0.494820 | 0.517818 | 0.517818 | 36,940,619 |
08 Apr 2024 | 0.493170 | 0.508930 | 0.491688 | 0.503694 | 0.503694 | 29,108,983 |
07 Apr 2024 | 0.487350 | 0.496435 | 0.484729 | 0.493172 | 0.493172 | 21,521,262 |
06 Apr 2024 | 0.496038 | 0.497571 | 0.473149 | 0.487350 | 0.487350 | 42,414,787 |
05 Apr 2024 | 0.477102 | 0.503971 | 0.469493 | 0.496038 | 0.496038 | 52,696,357 |
04 Apr 2024 | 0.483007 | 0.493318 | 0.466743 | 0.477102 | 0.477102 | 46,632,733 |
03 Apr 2024 | 0.522299 | 0.522359 | 0.475619 | 0.483007 | 0.483007 | 58,593,187 |
02 Apr 2024 | 0.548400 | 0.549784 | 0.506912 | 0.522299 | 0.522299 | 52,531,085 |
01 Apr 2024 | 0.541232 | 0.552942 | 0.540046 | 0.548401 | 0.548401 | 30,258,543 |
31 Mar 2024 | 0.560540 | 0.563361 | 0.539912 | 0.541232 | 0.541232 | 35,300,823 |
30 Mar 2024 | 0.555491 | 0.573785 | 0.549729 | 0.560540 | 0.560540 | 51,435,123 |
29 Mar 2024 | 0.549841 | 0.560677 | 0.537819 | 0.555489 | 0.555489 | 44,199,015 |
28 Mar 2024 | 0.564678 | 0.571918 | 0.538682 | 0.549841 | 0.549841 | 51,652,647 |
27 Mar 2024 | 0.559765 | 0.573009 | 0.548922 | 0.564678 | 0.564678 | 51,534,434 |
26 Mar 2024 | 0.540286 | 0.567752 | 0.537032 | 0.559772 | 0.559772 | 54,323,685 |
25 Mar 2024 | 0.528488 | 0.543141 | 0.518416 | 0.540286 | 0.540286 | 37,520,071 |
24 Mar 2024 | 0.528986 | 0.539832 | 0.521349 | 0.528488 | 0.528488 | 37,826,046 |
23 Mar 2024 | 0.532385 | 0.543272 | 0.506934 | 0.528986 | 0.528986 | 66,189,410 |
22 Mar 2024 | 0.524687 | 0.539115 | 0.510499 | 0.532379 | 0.532379 | 67,868,976 |
21 Mar 2024 | 0.474289 | 0.527264 | 0.465096 | 0.524693 | 0.524693 | 82,823,344 |
20 Mar 2024 | 0.515847 | 0.518419 | 0.457940 | 0.474289 | 0.474289 | 98,377,865 |
19 Mar 2024 | 0.541850 | 0.548894 | 0.504015 | 0.515847 | 0.515847 | 79,995,709 |
18 Mar 2024 | 0.544216 | 0.560637 | 0.516841 | 0.555863 | 0.555863 | 66,962,550 |
17 Mar 2024 | 0.604635 | 0.608170 | 0.533866 | 0.544218 | 0.544218 | 77,043,531 |
16 Mar 2024 | 0.652138 | 0.661727 | 0.566793 | 0.604635 | 0.604635 | 108,394,460 |
15 Mar 2024 | 0.674667 | 0.686134 | 0.621312 | 0.652138 | 0.652138 | 105,148,099 |
14 Mar 2024 | 0.648436 | 0.684587 | 0.643648 | 0.674667 | 0.674667 | 102,976,146 |
13 Mar 2024 | 0.667052 | 0.667479 | 0.605265 | 0.648436 | 0.648436 | 93,308,946 |
12 Mar 2024 | 0.635539 | 0.669209 | 0.607353 | 0.667052 | 0.667052 | 113,869,223 |
11 Mar 2024 | 0.608934 | 0.635607 | 0.602182 | 0.635535 | 0.635535 | 87,003,712 |
10 Mar 2024 | 0.594822 | 0.639356 | 0.593598 | 0.608931 | 0.608931 | 93,888,293 |
09 Mar 2024 | 0.619277 | 0.636022 | 0.580071 | 0.594822 | 0.594822 | 97,016,155 |
08 Mar 2024 | 0.629645 | 0.637352 | 0.602966 | 0.619283 | 0.619283 | 94,194,746 |
07 Mar 2024 | 0.529800 | 0.658829 | 0.508555 | 0.629645 | 0.629645 | 179,232,885 |
06 Mar 2024 | 0.606514 | 0.631279 | 0.475661 | 0.529789 | 0.529789 | 202,111,850 |
05 Mar 2024 | 0.527358 | 0.607000 | 0.524218 | 0.606161 | 0.606161 | 148,983,818 |
04 Mar 2024 | 0.544633 | 0.547958 | 0.501651 | 0.527347 | 0.527347 | 90,027,253 |
03 Mar 2024 | 0.515967 | 0.544719 | 0.508647 | 0.544719 | 0.544719 | 78,953,436 |
02 Mar 2024 | 0.473755 | 0.519867 | 0.473755 | 0.515952 | 0.515952 | 72,931,733 |
01 Mar 2024 | 0.473178 | 0.514021 | 0.461768 | 0.473805 | 0.473805 | 98,090,930 |
29 Feb 2024 | 0.468494 | 0.497634 | 0.444120 | 0.473247 | 0.473247 | 83,982,102 |
28 Feb 2024 | 0.471637 | 0.479971 | 0.453937 | 0.468477 | 0.468477 | 52,857,315 |
27 Feb 2024 | 0.472615 | 0.475900 | 0.451280 | 0.471618 | 0.471618 | 47,737,699 |
26 Feb 2024 | 0.472463 | 0.480188 | 0.463060 | 0.472651 | 0.472651 | 42,964,128 |
25 Feb 2024 | 0.467648 | 0.510629 | 0.461794 | 0.472461 | 0.472461 | 88,425,651 |
24 Feb 2024 | 0.434216 | 0.479985 | 0.429685 | 0.467648 | 0.467648 | 95,358,874 |
23 Feb 2024 | 0.433613 | 0.443135 | 0.423499 | 0.434260 | 0.434260 | 39,897,705 |
22 Feb 2024 | 0.442304 | 0.443607 | 0.406997 | 0.433534 | 0.433534 | 42,904,679 |
21 Feb 2024 | 0.446806 | 0.457217 | 0.422589 | 0.442303 | 0.442303 | 51,290,453 |
20 Feb 2024 | 0.426304 | 0.449074 | 0.425522 | 0.446806 | 0.446806 | 43,962,335 |
19 Feb 2024 | 0.418335 | 0.429578 | 0.413537 | 0.426269 | 0.426269 | 28,502,300 |
18 Feb 2024 | 0.430184 | 0.430807 | 0.406410 | 0.418258 | 0.418258 | 28,336,533 |
17 Feb 2024 | 0.429990 | 0.439969 | 0.418642 | 0.430171 | 0.430171 | 34,087,899 |
16 Feb 2024 | 0.416886 | 0.430016 | 0.416820 | 0.430016 | 0.430016 | 36,621,255 |
15 Feb 2024 | 0.406154 | 0.420694 | 0.402997 | 0.416894 | 0.416894 | 27,432,558 |
14 Feb 2024 | 0.412104 | 0.412985 | 0.398607 | 0.406149 | 0.406149 | 31,729,091 |
13 Feb 2024 | 0.387912 | 0.422968 | 0.387061 | 0.412084 | 0.412084 | 38,855,104 |
12 Feb 2024 | 0.390796 | 0.399921 | 0.387663 | 0.387792 | 0.387792 | 21,539,140 |
11 Feb 2024 | 0.397748 | 0.401828 | 0.387293 | 0.390868 | 0.390868 | 23,111,941 |
10 Feb 2024 | 0.380224 | 0.399246 | 0.380224 | 0.397724 | 0.397724 | 34,093,452 |
09 Feb 2024 | 0.384489 | 0.387759 | 0.379336 | 0.380231 | 0.380231 | 25,096,498 |
08 Feb 2024 | 0.369996 | 0.388203 | 0.369996 | 0.384490 | 0.384490 | 29,944,560 |
07 Feb 2024 | 0.373477 | 0.381009 | 0.369999 | 0.370011 | 0.370011 | 24,524,274 |
06 Feb 2024 | 0.358497 | 0.378207 | 0.355462 | 0.373410 | 0.373410 | 28,152,766 |
05 Feb 2024 | 0.377479 | 0.377479 | 0.353308 | 0.358423 | 0.358423 | 33,489,779 |
04 Feb 2024 | 0.365486 | 0.393543 | 0.360438 | 0.377483 | 0.377483 | 42,154,536 |
03 Feb 2024 | 0.349858 | 0.366646 | 0.347106 | 0.365460 | 0.365460 | 27,382,030 |
02 Feb 2024 | 0.358363 | 0.367626 | 0.344740 | 0.349878 | 0.349878 | 39,111,270 |
01 Feb 2024 | 0.376253 | 0.380974 | 0.356130 | 0.358377 | 0.358377 | 34,145,663 |
31 Jan 2024 | 0.377967 | 0.385486 | 0.373234 | 0.376245 | 0.376245 | 38,654,025 |
30 Jan 2024 | 0.368870 | 0.379246 | 0.361604 | 0.377967 | 0.377967 | 30,876,188 |
29 Jan 2024 | 0.376449 | 0.377629 | 0.364874 | 0.368878 | 0.368878 | 27,222,484 |
28 Jan 2024 | 0.363861 | 0.378974 | 0.360257 | 0.376405 | 0.376405 | 27,794,762 |
27 Jan 2024 | 0.355823 | 0.366167 | 0.351577 | 0.363902 | 0.363902 | 38,976,136 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |